Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.610 | 7.730 | 7.550 | 7.700 | 401,100 | +0.08(+1.05%) |
Nov 29, 2018 | 7.620 | 7.730 | 7.550 | 7.620 | 182,825 | -0.03(-0.39%) |
Nov 28, 2018 | 7.570 | 7.670 | 7.430 | 7.650 | 276,701 | +0.10(+1.32%) |
Nov 27, 2018 | 7.620 | 7.680 | 7.550 | 7.550 | 233,649 | -0.07(-0.92%) |
Nov 26, 2018 | 7.750 | 7.750 | 7.510 | 7.620 | 266,558 | -0.03(-0.39%) |
Nov 23, 2018 | 7.570 | 7.690 | 7.460 | 7.650 | 92,700 | +0.09(+1.19%) |
Nov 21, 2018 | 7.560 | 7.560 | 7.560 | 0 | +0.04(+0.53%) | |
Nov 20, 2018 | 7.580 | 7.720 | 7.510 | 7.520 | 244,445 | -0.16(-2.08%) |
Nov 19, 2018 | 7.750 | 7.790 | 7.600 | 7.680 | 358,037 | -0.02(-0.26%) |
Nov 16, 2018 | 7.660 | 7.760 | 7.560 | 7.700 | 449,300 | -0.01(-0.13%) |
Nov 15, 2018 | 7.760 | 7.760 | 7.590 | 7.710 | 220,559 | -0.04(-0.52%) |
Nov 14, 2018 | 7.770 | 7.940 | 7.730 | 7.750 | 246,499 | -0.07(-0.90%) |
Nov 13, 2018 | 7.770 | 7.850 | 7.690 | 7.820 | 346,538 | +0.08(+1.03%) |
Nov 12, 2018 | 7.780 | 7.910 | 7.710 | 7.740 | 338,139 | +0.00(+0.00%) |
Nov 09, 2018 | 8.090 | 8.090 | 7.710 | 7.740 | 498,500 | -0.32(-3.97%) |
Nov 08, 2018 | 8.030 | 8.140 | 7.940 | 8.060 | 212,141 | -0.07(-0.86%) |
Nov 07, 2018 | 8.010 | 8.140 | 7.830 | 8.130 | 434,947 | +0.10(+1.25%) |
Nov 06, 2018 | 8.070 | 8.090 | 7.950 | 8.030 | 316,126 | +0.02(+0.25%) |
Nov 05, 2018 | 7.820 | 8.100 | 7.730 | 8.010 | 786,317 | +0.23(+2.96%) |
Nov 02, 2018 | 7.700 | 7.970 | 7.600 | 7.780 | 651,100 | +0.37(+4.99%) |
Nov 01, 2018 | 7.590 | 7.670 | 7.230 | 7.410 | 774,626 | +0.45(+6.47%) |
Oct 31, 2018 | 7.390 | 7.540 | 6.930 | 6.960 | 772,788 | -0.33(-4.53%) |
Oct 30, 2018 | 7.150 | 7.430 | 7.110 | 7.290 | 457,988 | +0.15(+2.10%) |
Oct 29, 2018 | 7.150 | 7.370 | 7.110 | 7.140 | 371,902 | -0.03(-0.42%) |
Oct 26, 2018 | 7.260 | 7.330 | 7.060 | 7.170 | 363,000 | -0.14(-1.92%) |
Oct 25, 2018 | 7.320 | 7.405 | 7.250 | 7.310 | 319,440 | -0.02(-0.27%) |
Oct 24, 2018 | 7.260 | 7.440 | 7.220 | 7.330 | 237,233 | +0.05(+0.69%) |
Oct 23, 2018 | 7.170 | 7.340 | 7.150 | 7.280 | 200,441 | +0.04(+0.55%) |
Oct 22, 2018 | 7.340 | 7.450 | 7.220 | 7.240 | 297,899 | -0.04(-0.55%) |
Oct 19, 2018 | 7.140 | 7.345 | 7.140 | 7.280 | 302,100 | +0.07(+0.97%) |
Oct 18, 2018 | 7.140 | 7.260 | 7.130 | 7.210 | 292,904 | -0.07(-0.96%) |
Oct 17, 2018 | 7.320 | 7.370 | 7.200 | 7.280 | 214,775 | -0.02(-0.27%) |
Oct 16, 2018 | 7.230 | 7.340 | 7.100 | 7.300 | 546,801 | +0.16(+2.24%) |
Oct 15, 2018 | 7.100 | 7.270 | 7.030 | 7.140 | 514,599 | +0.04(+0.56%) |
Oct 12, 2018 | 7.410 | 7.410 | 7.050 | 7.100 | 561,700 | -0.22(-3.01%) |
Oct 11, 2018 | 7.630 | 7.690 | 7.280 | 7.320 | 567,013 | -0.32(-4.19%) |
Oct 10, 2018 | 7.840 | 7.910 | 7.640 | 7.640 | 290,975 | -0.20(-2.55%) |
Oct 09, 2018 | 7.710 | 7.840 | 7.710 | 7.840 | 315,230 | +0.07(+0.90%) |
Oct 08, 2018 | 7.550 | 7.850 | 7.510 | 7.770 | 275,101 | +0.28(+3.74%) |
Oct 05, 2018 | 7.490 | 7.550 | 7.310 | 7.490 | 295,900 | +0.06(+0.81%) |
Oct 04, 2018 | 7.580 | 7.590 | 7.430 | 7.430 | 231,002 | -0.15(-1.98%) |
Oct 03, 2018 | 7.710 | 7.740 | 7.540 | 7.580 | 307,401 | -0.09(-1.17%) |
Oct 02, 2018 | 7.790 | 7.820 | 7.660 | 7.670 | 176,953 | -0.10(-1.29%) |
Oct 01, 2018 | 8.030 | 8.070 | 7.750 | 7.770 | 240,654 | -0.22(-2.75%) |
Sep 28, 2018 | 7.780 | 8.000 | 7.770 | 7.990 | 462,200 | +0.24(+3.10%) |
Sep 27, 2018 | 7.780 | 7.850 | 7.750 | 7.750 | 193,335 | +0.01(+0.13%) |
Sep 26, 2018 | 7.950 | 7.990 | 7.740 | 7.740 | 219,559 | -0.21(-2.64%) |
Sep 25, 2018 | 7.930 | 7.990 | 7.910 | 7.950 | 188,812 | +0.04(+0.51%) |
Sep 24, 2018 | 8.030 | 8.110 | 7.870 | 7.910 | 308,051 | -0.15(-1.86%) |
Sep 21, 2018 | 8.000 | 8.125 | 8.000 | 8.060 | 825,300 | +0.02(+0.25%) |
Sep 20, 2018 | 7.880 | 8.050 | 7.855 | 8.040 | 257,080 | +0.16(+2.03%) |
Sep 19, 2018 | 8.040 | 8.110 | 7.870 | 7.880 | 418,031 | -0.18(-2.23%) |
Sep 18, 2018 | 8.250 | 8.290 | 8.060 | 8.060 | 152,195 | -0.19(-2.30%) |
Sep 17, 2018 | 8.170 | 8.260 | 8.100 | 8.250 | 280,808 | +0.10(+1.23%) |
Sep 14, 2018 | 8.050 | 8.210 | 7.990 | 8.150 | 271,500 | +0.08(+0.99%) |
Sep 13, 2018 | 8.120 | 8.225 | 8.030 | 8.070 | 379,362 | -0.07(-0.86%) |
Sep 12, 2018 | 8.260 | 8.260 | 8.120 | 8.140 | 171,338 | -0.12(-1.45%) |
Sep 11, 2018 | 8.310 | 8.380 | 8.250 | 8.260 | 277,523 | -0.09(-1.08%) |
Sep 10, 2018 | 8.490 | 8.520 | 8.300 | 8.350 | 199,837 | -0.09(-1.07%) |
Sep 07, 2018 | 8.520 | 8.570 | 8.380 | 8.440 | 288,800 | -0.13(-1.52%) |
Sep 06, 2018 | 8.530 | 8.630 | 8.480 | 8.570 | 152,537 | +0.05(+0.59%) |
Sep 05, 2018 | 8.450 | 8.570 | 8.370 | 8.520 | 151,675 | +0.08(+0.95%) |