Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.006 | 7.052 | 6.907 | 7.029 | 40,779,256 | +0.02(+0.22%) |
Sep 27, 2018 | 7.067 | 7.090 | 6.991 | 7.014 | 50,524,024 | -0.03(-0.43%) |
Sep 26, 2018 | 7.128 | 7.150 | 7.044 | 7.044 | 77,111,144 | -0.09(-1.28%) |
Sep 25, 2018 | 7.242 | 7.264 | 7.120 | 7.135 | 58,437,992 | -0.15(-2.09%) |
Sep 24, 2018 | 7.432 | 7.485 | 7.234 | 7.287 | 56,808,780 | -0.20(-2.64%) |
Sep 21, 2018 | 7.477 | 7.553 | 7.432 | 7.485 | 98,027,240 | +0.03(+0.41%) |
Sep 20, 2018 | 7.470 | 7.546 | 7.378 | 7.454 | 60,944,224 | +0.02(+0.31%) |
Sep 19, 2018 | 7.302 | 7.470 | 7.302 | 7.432 | 52,771,424 | +0.15(+2.09%) |
Sep 18, 2018 | 7.249 | 7.302 | 7.204 | 7.280 | 75,083,832 | +0.02(+0.31%) |
Sep 17, 2018 | 7.173 | 7.295 | 7.166 | 7.257 | 38,876,616 | +0.08(+1.06%) |
Sep 14, 2018 | 7.128 | 7.204 | 7.112 | 7.181 | 39,497,600 | +0.06(+0.85%) |
Sep 13, 2018 | 7.128 | 7.150 | 7.074 | 7.120 | 38,497,720 | +0.02(+0.32%) |
Sep 12, 2018 | 7.074 | 7.158 | 7.052 | 7.097 | 33,490,750 | +0.02(+0.32%) |
Sep 11, 2018 | 7.105 | 7.112 | 7.006 | 7.074 | 35,737,332 | -0.05(-0.75%) |
Sep 10, 2018 | 7.074 | 7.211 | 7.067 | 7.128 | 40,031,544 | +0.08(+1.19%) |
Sep 07, 2018 | 7.150 | 7.211 | 7.029 | 7.044 | 67,418,712 | -0.12(-1.70%) |
Sep 06, 2018 | 7.204 | 7.257 | 7.143 | 7.166 | 38,847,224 | -0.05(-0.63%) |
Sep 05, 2018 | 7.196 | 7.257 | 7.082 | 7.211 | 58,617,032 | +0.02(+0.21%) |
Sep 04, 2018 | 7.242 | 7.280 | 7.112 | 7.196 | 71,205,640 | -0.01(-0.11%) |
Aug 31, 2018 | 7.204 | 7.204 | 7.204 | 0 | -0.17(-2.27%) | |
Aug 30, 2018 | 7.500 | 7.530 | 7.348 | 7.371 | 63,869,144 | -0.21(-2.71%) |
Aug 29, 2018 | 7.606 | 7.614 | 7.523 | 7.576 | 49,115,780 | -0.03(-0.40%) |
Aug 28, 2018 | 7.660 | 7.667 | 7.561 | 7.606 | 44,536,552 | +0.02(+0.20%) |
Aug 27, 2018 | 7.409 | 7.629 | 7.394 | 7.591 | 65,484,048 | +0.24(+3.20%) |
Aug 24, 2018 | 7.333 | 7.371 | 7.302 | 7.356 | 24,188,140 | +0.04(+0.52%) |
Aug 23, 2018 | 7.348 | 7.363 | 7.280 | 7.318 | 41,469,168 | -0.05(-0.62%) |
Aug 22, 2018 | 7.439 | 7.462 | 7.356 | 7.363 | 40,530,284 | -0.13(-1.72%) |
Aug 21, 2018 | 7.424 | 7.523 | 7.363 | 7.492 | 61,076,848 | +0.11(+1.44%) |
Aug 20, 2018 | 7.264 | 7.401 | 7.264 | 7.386 | 33,228,344 | +0.13(+1.78%) |
Aug 17, 2018 | 7.242 | 7.295 | 7.188 | 7.257 | 43,089,764 | +0.03(+0.42%) |
Aug 16, 2018 | 7.219 | 7.295 | 7.211 | 7.226 | 37,975,436 | +0.05(+0.64%) |
Aug 15, 2018 | 7.188 | 7.219 | 7.105 | 7.181 | 47,761,504 | -0.04(-0.53%) |
Aug 14, 2018 | 7.226 | 7.302 | 7.181 | 7.219 | 49,553,900 | +0.03(+0.42%) |
Aug 13, 2018 | 7.401 | 7.409 | 7.158 | 7.188 | 87,602,080 | -0.21(-2.87%) |
Aug 10, 2018 | 7.530 | 7.530 | 7.386 | 7.401 | 51,561,532 | -0.13(-1.72%) |
Aug 09, 2018 | 7.644 | 7.652 | 7.523 | 7.530 | 46,944,220 | -0.11(-1.39%) |
Aug 08, 2018 | 7.637 | 7.675 | 7.629 | 7.637 | 29,743,778 | -0.02(-0.30%) |
Aug 07, 2018 | 7.629 | 7.675 | 7.614 | 7.660 | 36,796,808 | +0.04(+0.50%) |
Aug 06, 2018 | 7.599 | 7.637 | 7.576 | 7.622 | 29,275,086 | -0.01(-0.10%) |
Aug 03, 2018 | 7.546 | 7.644 | 7.546 | 7.629 | 34,117,516 | +0.09(+1.21%) |
Aug 02, 2018 | 7.523 | 7.584 | 7.477 | 7.538 | 53,056,176 | +0.02(+0.20%) |
Aug 01, 2018 | 7.644 | 7.660 | 7.462 | 7.523 | 58,062,284 | -0.11(-1.39%) |
Jul 31, 2018 | 7.682 | 7.682 | 7.599 | 7.629 | 50,039,388 | -0.02(-0.30%) |
Jul 30, 2018 | 7.568 | 7.675 | 7.546 | 7.652 | 47,212,220 | +0.11(+1.41%) |
Jul 27, 2018 | 7.568 | 7.637 | 7.530 | 7.546 | 60,771,320 | +0.03(+0.40%) |
Jul 26, 2018 | 7.705 | 7.720 | 7.477 | 7.515 | 136,690,832 | -0.48(-5.99%) |
Jul 25, 2018 | 7.842 | 8.032 | 7.690 | 7.994 | 121,941,912 | -0.04(-0.47%) |
Jul 24, 2018 | 7.986 | 8.161 | 7.979 | 8.032 | 62,247,132 | +0.08(+0.96%) |
Jul 23, 2018 | 8.024 | 8.024 | 7.918 | 7.956 | 45,975,340 | -0.07(-0.85%) |
Jul 20, 2018 | 8.115 | 8.146 | 7.986 | 8.024 | 54,842,140 | -0.08(-1.03%) |
Jul 19, 2018 | 8.160 | 8.168 | 8.070 | 8.108 | 53,771,896 | -0.04(-0.46%) |
Jul 18, 2018 | 8.130 | 8.164 | 8.100 | 8.145 | 48,595,704 | +0.01(+0.09%) |
Jul 17, 2018 | 8.093 | 8.168 | 8.093 | 8.138 | 50,154,008 | +0.01(+0.09%) |
Jul 16, 2018 | 8.205 | 8.220 | 8.063 | 8.130 | 61,596,468 | -0.10(-1.18%) |
Jul 13, 2018 | 8.258 | 8.280 | 8.179 | 8.228 | 48,799,052 | -0.05(-0.63%) |
Jul 12, 2018 | 8.318 | 8.348 | 8.243 | 8.280 | 36,061,560 | -0.01(-0.18%) |
Jul 11, 2018 | 8.355 | 8.370 | 8.280 | 8.295 | 40,068,584 | -0.13(-1.60%) |
Jul 10, 2018 | 8.393 | 8.438 | 8.370 | 8.430 | 28,317,396 | +0.04(+0.45%) |
Jul 09, 2018 | 8.318 | 8.438 | 8.265 | 8.393 | 31,911,236 | +0.10(+1.27%) |
Jul 06, 2018 | 8.273 | 8.318 | 8.183 | 8.288 | 34,259,212 | +0.01(+0.09%) |
Jul 05, 2018 | 8.318 | 8.348 | 8.258 | 8.280 | 40,375,476 | +0.04(+0.55%) |
Jul 03, 2018 | 8.235 | 8.235 | 8.235 | 0 | -0.08(-0.99%) |