Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.320 | 7.390 | 7.210 | 7.210 | 6,400 | -0.03(-0.41%) |
Nov 29, 2018 | 7.220 | 7.280 | 7.210 | 7.240 | 1,304 | +0.00(+0.00%) |
Nov 28, 2018 | 7.309 | 7.387 | 7.240 | 7.240 | 2,657 | -0.07(-0.94%) |
Nov 27, 2018 | 7.200 | 7.354 | 7.200 | 7.309 | 2,217 | +0.11(+1.51%) |
Nov 26, 2018 | 7.350 | 7.410 | 7.200 | 7.200 | 2,956 | -0.21(-2.77%) |
Nov 23, 2018 | 7.485 | 7.500 | 7.100 | 7.405 | 700 | +0.02(+0.20%) |
Nov 21, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.01(+0.14%) | |
Nov 20, 2018 | 7.360 | 7.400 | 7.250 | 7.380 | 2,876 | +0.02(+0.27%) |
Nov 19, 2018 | 7.453 | 7.535 | 7.340 | 7.360 | 4,292 | +0.03(+0.41%) |
Nov 16, 2018 | 7.290 | 7.540 | 7.270 | 7.330 | 2,500 | -0.06(-0.81%) |
Nov 15, 2018 | 7.370 | 7.748 | 7.300 | 7.390 | 2,585 | +0.09(+1.23%) |
Nov 14, 2018 | 7.162 | 7.311 | 7.162 | 7.300 | 5,440 | +0.20(+2.82%) |
Nov 13, 2018 | 7.120 | 7.260 | 7.100 | 7.100 | 6,694 | -0.06(-0.84%) |
Nov 12, 2018 | 7.260 | 7.280 | 7.150 | 7.160 | 5,563 | -0.13(-1.78%) |
Nov 09, 2018 | 7.460 | 7.460 | 7.290 | 7.290 | 2,500 | +0.04(+0.55%) |
Nov 08, 2018 | 7.350 | 7.440 | 7.250 | 7.250 | 2,597 | -0.12(-1.63%) |
Nov 07, 2018 | 7.414 | 7.416 | 7.370 | 7.370 | 1,410 | +0.01(+0.14%) |
Nov 06, 2018 | 7.400 | 7.430 | 7.360 | 7.360 | 2,819 | -0.04(-0.54%) |
Nov 05, 2018 | 7.440 | 7.440 | 7.400 | 7.400 | 6,132 | -0.04(-0.54%) |
Nov 02, 2018 | 7.410 | 7.440 | 7.400 | 7.440 | 1,900 | +0.03(+0.40%) |
Nov 01, 2018 | 7.360 | 7.410 | 7.360 | 7.410 | 1,719 | +0.01(+0.14%) |
Oct 31, 2018 | 7.400 | 7.489 | 7.400 | 7.400 | 5,327 | -0.18(-2.37%) |
Oct 30, 2018 | 7.687 | 7.687 | 7.400 | 7.580 | 7,035 | -0.02(-0.26%) |
Oct 29, 2018 | 7.590 | 7.652 | 7.530 | 7.600 | 3,337 | +0.00(+0.00%) |
Oct 26, 2018 | 7.500 | 7.600 | 7.500 | 7.600 | 3,300 | +0.05(+0.66%) |
Oct 25, 2018 | 7.530 | 7.583 | 7.500 | 7.550 | 7,704 | +0.02(+0.27%) |
Oct 24, 2018 | 7.600 | 7.600 | 7.500 | 7.530 | 4,685 | -0.13(-1.74%) |
Oct 23, 2018 | 7.610 | 7.746 | 7.610 | 7.663 | 6,107 | +0.01(+0.17%) |
Oct 22, 2018 | 7.701 | 7.804 | 7.650 | 7.650 | 5,939 | -0.15(-1.92%) |
Oct 19, 2018 | 7.750 | 7.810 | 7.750 | 7.800 | 2,600 | +0.10(+1.27%) |
Oct 18, 2018 | 7.700 | 7.734 | 7.650 | 7.702 | 2,163 | +0.00(+0.03%) |
Oct 17, 2018 | 7.680 | 7.830 | 7.680 | 7.700 | 2,610 | -0.14(-1.79%) |
Oct 16, 2018 | 7.760 | 7.840 | 7.720 | 7.840 | 2,643 | +0.10(+1.24%) |
Oct 15, 2018 | 7.800 | 7.823 | 7.673 | 7.744 | 6,672 | -0.02(-0.20%) |
Oct 12, 2018 | 7.950 | 7.950 | 7.760 | 7.760 | 2,500 | -0.01(-0.13%) |
Oct 11, 2018 | 7.848 | 7.866 | 7.350 | 7.770 | 9,148 | -0.08(-1.02%) |
Oct 10, 2018 | 7.872 | 7.883 | 7.833 | 7.850 | 1,892 | -0.01(-0.13%) |
Oct 09, 2018 | 7.950 | 7.950 | 7.820 | 7.860 | 2,404 | -0.06(-0.76%) |
Oct 08, 2018 | 7.910 | 7.939 | 7.810 | 7.920 | 2,643 | +0.07(+0.89%) |
Oct 05, 2018 | 7.800 | 7.940 | 7.800 | 7.850 | 1,600 | +0.07(+0.90%) |
Oct 04, 2018 | 7.830 | 7.970 | 7.780 | 7.780 | 3,250 | -0.12(-1.52%) |
Oct 03, 2018 | 7.900 | 7.970 | 7.850 | 7.900 | 3,008 | +0.13(+1.67%) |
Oct 02, 2018 | 7.890 | 7.950 | 7.770 | 7.770 | 3,593 | -0.13(-1.65%) |
Oct 01, 2018 | 7.960 | 7.960 | 7.900 | 7.900 | 5,878 | -0.01(-0.13%) |
Sep 28, 2018 | 8.000 | 8.000 | 7.910 | 7.910 | 700 | -0.01(-0.13%) |
Sep 27, 2018 | 8.035 | 8.035 | 7.920 | 7.920 | 1,046 | -0.12(-1.49%) |
Sep 26, 2018 | 7.910 | 8.050 | 7.910 | 8.040 | 3,781 | +0.14(+1.77%) |
Sep 25, 2018 | 7.920 | 8.020 | 7.900 | 7.900 | 8,136 | -0.02(-0.25%) |
Sep 24, 2018 | 8.030 | 8.030 | 7.920 | 7.920 | 1,118 | -0.06(-0.75%) |
Sep 21, 2018 | 8.000 | 8.020 | 7.900 | 7.980 | 4,200 | +0.08(+1.01%) |
Sep 20, 2018 | 7.950 | 7.999 | 7.880 | 7.900 | 4,860 | -0.05(-0.63%) |
Sep 19, 2018 | 7.967 | 8.000 | 7.900 | 7.950 | 7,455 | -0.14(-1.73%) |
Sep 18, 2018 | 8.000 | 8.090 | 7.920 | 8.090 | 5,293 | +0.09(+1.12%) |
Sep 17, 2018 | 8.040 | 8.060 | 8.000 | 8.000 | 4,174 | -0.05(-0.62%) |
Sep 14, 2018 | 8.090 | 8.090 | 8.000 | 8.050 | 3,200 | -0.04(-0.49%) |
Sep 13, 2018 | 8.010 | 8.090 | 8.000 | 8.090 | 1,842 | +0.09(+1.12%) |
Sep 12, 2018 | 8.000 | 8.040 | 7.950 | 8.000 | 3,114 | +0.00(+0.00%) |
Sep 11, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 2,158 | -0.04(-0.56%) |
Sep 10, 2018 | 8.130 | 8.130 | 8.000 | 8.045 | 2,601 | -0.04(-0.56%) |
Sep 07, 2018 | 8.000 | 8.090 | 8.000 | 8.090 | 3,200 | +0.09(+1.12%) |
Sep 06, 2018 | 8.080 | 8.090 | 8.000 | 8.000 | 1,442 | -0.04(-0.50%) |
Sep 05, 2018 | 8.037 | 8.037 | 8.040 | 239 | +0.00(+0.04%) |