Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.104 | 7.341 | 7.085 | 7.227 | 343,204 | +0.01(+0.13%) |
Nov 29, 2018 | 7.161 | 7.341 | 6.971 | 7.217 | 217,476 | +0.07(+0.93%) |
Nov 28, 2018 | 6.952 | 7.308 | 6.914 | 7.151 | 401,632 | +0.18(+2.59%) |
Nov 27, 2018 | 6.715 | 7.018 | 6.582 | 6.971 | 465,394 | +0.26(+3.81%) |
Nov 26, 2018 | 6.923 | 6.923 | 6.411 | 6.715 | 806,975 | -0.14(-2.07%) |
Nov 23, 2018 | 6.999 | 7.113 | 6.791 | 6.857 | 245,778 | -0.41(-5.61%) |
Nov 21, 2018 | 7.265 | 7.265 | 7.265 | 0 | +0.02(+0.26%) | |
Nov 20, 2018 | 7.350 | 7.464 | 6.990 | 7.246 | 649,126 | -0.28(-3.66%) |
Nov 19, 2018 | 7.815 | 7.834 | 7.398 | 7.521 | 599,304 | -0.38(-4.80%) |
Nov 16, 2018 | 8.062 | 8.251 | 7.711 | 7.900 | 290,801 | -0.11(-1.42%) |
Nov 15, 2018 | 7.995 | 8.137 | 7.862 | 8.014 | 311,356 | +0.01(+0.12%) |
Nov 14, 2018 | 8.005 | 8.156 | 7.796 | 8.005 | 796,456 | +0.27(+3.43%) |
Nov 13, 2018 | 7.549 | 7.872 | 7.483 | 7.739 | 594,851 | +0.18(+2.38%) |
Nov 12, 2018 | 7.872 | 8.033 | 7.398 | 7.559 | 334,703 | -0.31(-3.98%) |
Nov 09, 2018 | 7.379 | 8.014 | 7.274 | 7.872 | 511,168 | +0.38(+5.06%) |
Nov 08, 2018 | 7.445 | 7.721 | 6.743 | 7.492 | 734,395 | +0.07(+0.89%) |
Nov 07, 2018 | 7.255 | 7.478 | 7.189 | 7.426 | 334,034 | +0.29(+4.12%) |
Nov 06, 2018 | 7.208 | 7.387 | 6.942 | 7.132 | 240,914 | -0.08(-1.05%) |
Nov 05, 2018 | 7.151 | 7.398 | 7.094 | 7.208 | 332,416 | +0.29(+4.25%) |
Nov 02, 2018 | 7.056 | 7.179 | 6.848 | 6.914 | 310,623 | -0.10(-1.49%) |
Nov 01, 2018 | 6.904 | 7.047 | 6.724 | 7.018 | 194,819 | +0.14(+2.07%) |
Oct 31, 2018 | 6.800 | 7.208 | 6.743 | 6.876 | 352,892 | +0.15(+2.26%) |
Oct 30, 2018 | 6.373 | 6.848 | 6.193 | 6.724 | 349,633 | +0.28(+4.42%) |
Oct 29, 2018 | 6.686 | 6.914 | 6.402 | 6.440 | 375,708 | -0.26(-3.82%) |
Oct 26, 2018 | 6.686 | 6.914 | 6.563 | 6.696 | 317,688 | -0.11(-1.67%) |
Oct 25, 2018 | 6.857 | 6.961 | 6.383 | 6.810 | 479,628 | +0.08(+1.13%) |
Oct 24, 2018 | 7.464 | 7.464 | 6.724 | 6.734 | 464,062 | -0.64(-8.62%) |
Oct 23, 2018 | 7.682 | 7.711 | 6.876 | 7.369 | 631,918 | -0.58(-7.28%) |
Oct 22, 2018 | 8.327 | 8.412 | 7.843 | 7.948 | 432,448 | -0.40(-4.77%) |
Oct 19, 2018 | 8.185 | 8.498 | 8.118 | 8.346 | 315,052 | +0.19(+2.33%) |
Oct 18, 2018 | 8.071 | 8.242 | 7.967 | 8.156 | 293,676 | +0.03(+0.35%) |
Oct 17, 2018 | 8.280 | 8.299 | 7.891 | 8.128 | 306,886 | -0.21(-2.50%) |
Oct 16, 2018 | 8.242 | 8.384 | 8.024 | 8.337 | 261,244 | +0.13(+1.62%) |
Oct 15, 2018 | 8.071 | 8.318 | 7.995 | 8.204 | 332,528 | +0.19(+2.37%) |
Oct 12, 2018 | 8.185 | 8.251 | 7.796 | 8.014 | 450,435 | +0.06(+0.72%) |
Oct 11, 2018 | 8.062 | 8.261 | 7.692 | 7.957 | 519,686 | -0.15(-1.87%) |
Oct 10, 2018 | 8.650 | 8.650 | 8.109 | 8.109 | 391,036 | -0.51(-5.94%) |
Oct 09, 2018 | 8.204 | 8.906 | 8.166 | 8.621 | 483,373 | +0.42(+5.09%) |
Oct 08, 2018 | 8.156 | 8.398 | 7.989 | 8.204 | 197,835 | +0.01(+0.12%) |
Oct 05, 2018 | 8.393 | 8.441 | 8.014 | 8.194 | 282,260 | -0.23(-2.70%) |
Oct 04, 2018 | 8.564 | 8.706 | 8.364 | 8.422 | 165,867 | -0.25(-2.84%) |
Oct 03, 2018 | 8.270 | 8.716 | 8.166 | 8.669 | 420,021 | +0.42(+5.06%) |
Oct 02, 2018 | 8.555 | 8.820 | 8.185 | 8.251 | 415,968 | -0.30(-3.55%) |
Oct 01, 2018 | 8.014 | 8.612 | 8.014 | 8.555 | 748,771 | +0.61(+7.64%) |
Sep 28, 2018 | 7.957 | 8.147 | 7.796 | 7.948 | 832,758 | -0.09(-1.06%) |
Sep 27, 2018 | 8.080 | 8.232 | 7.900 | 8.033 | 407,557 | +0.03(+0.36%) |
Sep 26, 2018 | 8.517 | 8.705 | 7.986 | 8.005 | 590,891 | -0.58(-6.74%) |
Sep 25, 2018 | 8.356 | 8.694 | 8.308 | 8.583 | 399,805 | +0.28(+3.31%) |
Sep 24, 2018 | 8.536 | 8.536 | 8.261 | 8.308 | 483,560 | -0.18(-2.12%) |
Sep 21, 2018 | 8.232 | 8.564 | 8.156 | 8.488 | 376,523 | +0.28(+3.47%) |
Sep 20, 2018 | 8.014 | 8.204 | 7.768 | 8.204 | 412,777 | +0.26(+3.22%) |
Sep 19, 2018 | 7.625 | 8.080 | 7.597 | 7.948 | 355,090 | +0.29(+3.84%) |
Sep 18, 2018 | 7.530 | 7.853 | 7.502 | 7.654 | 383,255 | +0.21(+2.80%) |
Sep 17, 2018 | 7.768 | 7.815 | 7.388 | 7.445 | 367,779 | -0.32(-4.15%) |
Sep 14, 2018 | 7.730 | 7.891 | 7.625 | 7.768 | 254,319 | -0.01(-0.12%) |
Sep 13, 2018 | 7.559 | 7.900 | 7.379 | 7.777 | 437,566 | +0.20(+2.63%) |
Sep 12, 2018 | 7.521 | 7.796 | 7.499 | 7.578 | 474,705 | +0.15(+2.04%) |
Sep 11, 2018 | 7.056 | 7.720 | 7.056 | 7.426 | 370,634 | +0.39(+5.53%) |
Sep 10, 2018 | 7.379 | 7.474 | 6.942 | 7.037 | 677,013 | -0.31(-4.26%) |
Sep 07, 2018 | 7.644 | 7.711 | 7.284 | 7.350 | 511,696 | -0.32(-4.20%) |
Sep 06, 2018 | 8.175 | 8.175 | 7.663 | 7.673 | 726,462 | -0.53(-6.47%) |
Sep 05, 2018 | 8.858 | 8.888 | 8.137 | 8.204 | 525,146 | -0.68(-7.68%) |