Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.324 | 7.378 | 7.270 | 7.336 | 573,282 | +0.03(+0.34%) |
Oct 30, 2018 | 7.364 | 7.371 | 7.304 | 7.310 | 624,434 | -0.04(-0.50%) |
Oct 29, 2018 | 7.327 | 7.361 | 7.307 | 7.347 | 511,407 | +0.05(+0.64%) |
Oct 26, 2018 | 7.361 | 7.381 | 7.267 | 7.301 | 720,024 | -0.09(-1.17%) |
Oct 25, 2018 | 7.341 | 7.401 | 7.307 | 7.387 | 798,969 | +0.02(+0.27%) |
Oct 24, 2018 | 7.354 | 7.385 | 7.334 | 7.367 | 443,045 | +0.05(+0.73%) |
Oct 23, 2018 | 7.307 | 7.327 | 7.274 | 7.314 | 611,138 | -0.01(-0.18%) |
Oct 22, 2018 | 7.427 | 7.427 | 7.321 | 7.327 | 491,388 | -0.08(-1.08%) |
Oct 19, 2018 | 7.361 | 7.421 | 7.361 | 7.407 | 521,324 | +0.05(+0.63%) |
Oct 18, 2018 | 7.347 | 7.387 | 7.347 | 7.361 | 376,193 | -0.01(-0.18%) |
Oct 17, 2018 | 7.381 | 7.394 | 7.354 | 7.374 | 415,666 | +0.00(+0.00%) |
Oct 16, 2018 | 7.314 | 7.401 | 7.301 | 7.374 | 683,720 | +0.06(+0.82%) |
Oct 15, 2018 | 7.307 | 7.327 | 7.274 | 7.314 | 581,021 | +0.05(+0.74%) |
Oct 12, 2018 | 7.307 | 7.341 | 7.241 | 7.261 | 834,509 | -0.03(-0.37%) |
Oct 11, 2018 | 7.341 | 7.381 | 7.241 | 7.287 | 1,031,605 | -0.08(-1.09%) |
Oct 10, 2018 | 7.361 | 7.412 | 7.353 | 7.367 | 589,696 | +0.03(+0.36%) |
Oct 09, 2018 | 7.341 | 7.371 | 7.334 | 7.341 | 342,234 | -0.01(-0.09%) |
Oct 08, 2018 | 7.354 | 7.394 | 7.341 | 7.347 | 353,207 | -0.01(-0.09%) |
Oct 05, 2018 | 7.314 | 7.361 | 7.314 | 7.354 | 438,907 | +0.03(+0.46%) |
Oct 04, 2018 | 7.341 | 7.363 | 7.294 | 7.321 | 434,521 | -0.04(-0.54%) |
Oct 03, 2018 | 7.421 | 7.447 | 7.321 | 7.361 | 355,443 | -0.08(-1.08%) |
Oct 02, 2018 | 7.407 | 7.447 | 7.407 | 7.441 | 393,251 | +0.01(+0.18%) |
Oct 01, 2018 | 7.374 | 7.427 | 7.347 | 7.427 | 451,785 | +0.04(+0.54%) |
Sep 28, 2018 | 7.241 | 7.387 | 7.234 | 7.387 | 560,735 | +0.15(+2.12%) |
Sep 27, 2018 | 7.267 | 7.301 | 7.207 | 7.234 | 937,163 | -0.06(-0.78%) |
Sep 26, 2018 | 7.317 | 7.317 | 7.264 | 7.291 | 617,040 | -0.02(-0.27%) |
Sep 25, 2018 | 7.317 | 7.337 | 7.297 | 7.311 | 559,782 | -0.01(-0.09%) |
Sep 24, 2018 | 7.317 | 7.344 | 7.304 | 7.317 | 505,659 | +0.00(+0.00%) |
Sep 21, 2018 | 7.337 | 7.337 | 7.304 | 7.317 | 360,270 | -0.01(-0.18%) |
Sep 20, 2018 | 7.297 | 7.337 | 7.291 | 7.330 | 484,341 | +0.02(+0.27%) |
Sep 19, 2018 | 7.350 | 7.357 | 7.297 | 7.311 | 720,926 | -0.05(-0.63%) |
Sep 18, 2018 | 7.350 | 7.370 | 7.345 | 7.357 | 380,888 | -0.02(-0.27%) |
Sep 17, 2018 | 7.390 | 7.397 | 7.364 | 7.377 | 334,204 | -0.01(-0.18%) |
Sep 14, 2018 | 7.417 | 7.423 | 7.390 | 7.390 | 354,391 | -0.05(-0.71%) |
Sep 13, 2018 | 7.423 | 7.443 | 7.417 | 7.443 | 304,150 | +0.02(+0.27%) |
Sep 12, 2018 | 7.417 | 7.430 | 7.403 | 7.423 | 314,889 | +0.01(+0.18%) |
Sep 11, 2018 | 7.364 | 7.417 | 7.364 | 7.410 | 346,483 | +0.03(+0.45%) |
Sep 10, 2018 | 7.384 | 7.417 | 7.364 | 7.377 | 453,864 | +0.03(+0.36%) |
Sep 07, 2018 | 7.390 | 7.397 | 7.350 | 7.350 | 356,049 | -0.07(-0.89%) |
Sep 06, 2018 | 7.370 | 7.417 | 7.350 | 7.417 | 463,210 | +0.09(+1.18%) |
Sep 05, 2018 | 7.311 | 7.337 | 7.311 | 7.330 | 218,215 | +0.02(+0.27%) |
Sep 04, 2018 | 7.344 | 7.377 | 7.311 | 7.311 | 419,268 | -0.01(-0.18%) |
Aug 31, 2018 | 7.324 | 7.324 | 7.324 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 7.357 | 7.363 | 7.311 | 7.330 | 423,534 | -0.02(-0.32%) |
Aug 29, 2018 | 7.347 | 7.360 | 7.334 | 7.354 | 465,613 | +0.01(+0.09%) |
Aug 28, 2018 | 7.301 | 7.354 | 7.301 | 7.347 | 621,932 | +0.04(+0.54%) |
Aug 27, 2018 | 7.314 | 7.321 | 7.301 | 7.308 | 352,697 | +0.01(+0.09%) |
Aug 24, 2018 | 7.294 | 7.314 | 7.268 | 7.301 | 409,386 | +0.00(+0.00%) |
Aug 23, 2018 | 7.294 | 7.308 | 7.294 | 7.301 | 328,807 | +0.01(+0.09%) |
Aug 22, 2018 | 7.308 | 7.321 | 7.294 | 7.294 | 403,547 | -0.02(-0.27%) |
Aug 21, 2018 | 7.301 | 7.327 | 7.294 | 7.314 | 359,018 | -0.01(-0.09%) |
Aug 20, 2018 | 7.327 | 7.327 | 7.294 | 7.321 | 392,227 | +0.01(+0.09%) |
Aug 17, 2018 | 7.308 | 7.327 | 7.301 | 7.314 | 316,592 | +0.01(+0.09%) |
Aug 16, 2018 | 7.294 | 7.321 | 7.288 | 7.308 | 480,604 | +0.01(+0.18%) |
Aug 15, 2018 | 7.294 | 7.314 | 7.288 | 7.294 | 368,679 | -0.01(-0.18%) |
Aug 14, 2018 | 7.294 | 7.314 | 7.294 | 7.308 | 266,687 | +0.01(+0.09%) |
Aug 13, 2018 | 7.255 | 7.301 | 7.248 | 7.301 | 440,384 | +0.02(+0.27%) |
Aug 10, 2018 | 7.261 | 7.288 | 7.248 | 7.281 | 533,415 | +0.05(+0.73%) |
Aug 09, 2018 | 7.215 | 7.248 | 7.214 | 7.228 | 301,949 | +0.01(+0.18%) |
Aug 08, 2018 | 7.215 | 7.255 | 7.209 | 7.215 | 396,129 | -0.02(-0.27%) |
Aug 07, 2018 | 7.195 | 7.261 | 7.189 | 7.235 | 554,512 | +0.02(+0.27%) |
Aug 06, 2018 | 7.215 | 7.235 | 7.202 | 7.215 | 429,217 | +0.01(+0.18%) |
Aug 03, 2018 | 7.169 | 7.222 | 7.156 | 7.202 | 447,595 | +0.05(+0.65%) |
Aug 02, 2018 | 7.156 | 7.209 | 7.156 | 7.156 | 385,652 | -0.01(-0.18%) |