Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.141 | 7.141 | 7.038 | 7.060 | 35,963 | -0.09(-1.24%) |
Oct 30, 2018 | 7.097 | 7.207 | 7.060 | 7.148 | 50,960 | +0.04(+0.62%) |
Oct 29, 2018 | 7.075 | 7.163 | 7.052 | 7.104 | 91,521 | +0.05(+0.73%) |
Oct 26, 2018 | 7.045 | 7.104 | 6.956 | 7.052 | 32,905 | +0.02(+0.29%) |
Oct 25, 2018 | 6.915 | 7.032 | 6.915 | 7.032 | 33,176 | +0.13(+1.90%) |
Oct 24, 2018 | 6.966 | 7.069 | 6.835 | 6.901 | 70,513 | -0.11(-1.56%) |
Oct 23, 2018 | 7.054 | 7.062 | 6.959 | 7.010 | 70,604 | -0.07(-1.03%) |
Oct 22, 2018 | 6.959 | 7.105 | 6.959 | 7.083 | 76,331 | +0.12(+1.78%) |
Oct 19, 2018 | 7.076 | 7.105 | 6.959 | 6.959 | 65,115 | -0.12(-1.75%) |
Oct 18, 2018 | 7.134 | 7.134 | 7.054 | 7.083 | 66,957 | -0.01(-0.10%) |
Oct 17, 2018 | 7.083 | 7.222 | 7.061 | 7.090 | 54,662 | -0.05(-0.71%) |
Oct 16, 2018 | 7.185 | 7.222 | 7.142 | 7.142 | 70,209 | -0.02(-0.25%) |
Oct 15, 2018 | 7.127 | 7.216 | 7.109 | 7.160 | 80,238 | +0.03(+0.46%) |
Oct 12, 2018 | 7.061 | 7.149 | 7.061 | 7.127 | 36,190 | +0.05(+0.72%) |
Oct 11, 2018 | 7.214 | 7.214 | 7.069 | 7.076 | 72,766 | -0.11(-1.52%) |
Oct 10, 2018 | 7.185 | 7.229 | 7.127 | 7.185 | 50,544 | -0.05(-0.71%) |
Oct 09, 2018 | 7.229 | 7.258 | 7.193 | 7.236 | 73,931 | -0.01(-0.20%) |
Oct 08, 2018 | 7.112 | 7.295 | 7.098 | 7.251 | 100,319 | +0.16(+2.26%) |
Oct 05, 2018 | 7.112 | 7.149 | 7.076 | 7.090 | 75,122 | -0.04(-0.61%) |
Oct 04, 2018 | 7.112 | 7.142 | 7.112 | 7.134 | 38,389 | +0.03(+0.41%) |
Oct 03, 2018 | 7.083 | 7.178 | 7.054 | 7.105 | 58,078 | +0.00(+0.00%) |
Oct 02, 2018 | 7.149 | 7.178 | 7.090 | 7.105 | 61,868 | -0.04(-0.61%) |
Oct 01, 2018 | 7.149 | 7.207 | 7.134 | 7.149 | 57,601 | +0.02(+0.31%) |
Sep 28, 2018 | 7.120 | 7.236 | 7.112 | 7.127 | 56,890 | +0.03(+0.41%) |
Sep 27, 2018 | 7.065 | 7.142 | 7.065 | 7.098 | 48,140 | +0.04(+0.62%) |
Sep 26, 2018 | 7.083 | 7.134 | 7.047 | 7.054 | 40,330 | -0.01(-0.10%) |
Sep 25, 2018 | 7.142 | 7.185 | 7.047 | 7.061 | 33,059 | -0.06(-0.82%) |
Sep 24, 2018 | 7.185 | 7.193 | 7.105 | 7.120 | 45,048 | -0.03(-0.41%) |
Sep 21, 2018 | 7.171 | 7.295 | 7.090 | 7.149 | 88,008 | +0.00(+0.00%) |
Sep 20, 2018 | 7.083 | 7.156 | 7.083 | 7.149 | 36,652 | +0.04(+0.51%) |
Sep 19, 2018 | 7.134 | 7.142 | 7.069 | 7.112 | 74,976 | -0.01(-0.10%) |
Sep 18, 2018 | 7.134 | 7.134 | 7.083 | 7.120 | 90,255 | +0.04(+0.51%) |
Sep 17, 2018 | 7.061 | 7.142 | 7.061 | 7.083 | 107,326 | +0.02(+0.31%) |
Sep 14, 2018 | 7.076 | 7.112 | 6.915 | 7.061 | 131,053 | -0.05(-0.72%) |
Sep 13, 2018 | 7.112 | 7.142 | 7.025 | 7.112 | 136,103 | +0.01(+0.21%) |
Sep 12, 2018 | 6.981 | 7.185 | 6.981 | 7.098 | 106,870 | +0.08(+1.14%) |
Sep 11, 2018 | 7.061 | 7.098 | 7.003 | 7.018 | 134,376 | -0.04(-0.62%) |
Sep 10, 2018 | 7.003 | 7.076 | 6.988 | 7.061 | 71,650 | +0.06(+0.83%) |
Sep 07, 2018 | 6.952 | 7.003 | 6.908 | 7.003 | 93,903 | +0.07(+0.95%) |
Sep 06, 2018 | 6.981 | 7.003 | 6.930 | 6.937 | 67,452 | -0.05(-0.73%) |
Sep 05, 2018 | 6.974 | 6.996 | 6.879 | 6.988 | 37,113 | -0.01(-0.10%) |
Sep 04, 2018 | 6.981 | 7.032 | 6.894 | 6.996 | 66,575 | +0.02(+0.31%) |
Aug 31, 2018 | 6.974 | 6.974 | 6.974 | 0 | +0.04(+0.63%) | |
Aug 30, 2018 | 6.974 | 6.988 | 6.864 | 6.930 | 44,536 | -0.02(-0.31%) |
Aug 29, 2018 | 6.966 | 6.996 | 6.872 | 6.952 | 105,639 | +0.04(+0.53%) |
Aug 28, 2018 | 6.908 | 7.018 | 6.864 | 6.915 | 35,601 | +0.06(+0.85%) |
Aug 27, 2018 | 7.083 | 7.156 | 6.799 | 6.857 | 116,566 | -0.14(-1.98%) |
Aug 24, 2018 | 7.039 | 7.105 | 6.966 | 6.996 | 89,105 | -0.04(-0.62%) |
Aug 23, 2018 | 7.295 | 7.295 | 7.003 | 7.039 | 216,570 | -0.09(-1.23%) |
Aug 22, 2018 | 7.083 | 7.200 | 6.937 | 7.127 | 546,712 | +0.09(+1.35%) |
Aug 21, 2018 | 6.996 | 7.098 | 6.974 | 7.032 | 125,301 | +0.03(+0.42%) |
Aug 20, 2018 | 7.054 | 7.112 | 7.003 | 7.003 | 58,195 | -0.04(-0.52%) |
Aug 17, 2018 | 6.784 | 7.090 | 6.784 | 7.039 | 85,678 | +0.26(+3.76%) |
Aug 16, 2018 | 6.733 | 6.915 | 6.733 | 6.784 | 101,100 | +0.01(+0.22%) |
Aug 15, 2018 | 6.784 | 6.879 | 6.718 | 6.769 | 130,453 | -0.07(-0.96%) |
Aug 14, 2018 | 7.076 | 7.076 | 6.791 | 6.835 | 84,308 | -0.16(-2.29%) |
Aug 13, 2018 | 7.061 | 7.061 | 6.872 | 6.996 | 51,848 | +0.04(+0.52%) |
Aug 10, 2018 | 7.069 | 7.083 | 6.930 | 6.959 | 53,463 | -0.04(-0.63%) |
Aug 09, 2018 | 7.039 | 7.134 | 6.966 | 7.003 | 43,671 | -0.07(-1.03%) |
Aug 08, 2018 | 7.112 | 7.149 | 7.025 | 7.076 | 88,638 | +0.03(+0.41%) |
Aug 07, 2018 | 7.076 | 7.134 | 6.937 | 7.047 | 64,069 | -0.03(-0.41%) |
Aug 06, 2018 | 7.127 | 7.142 | 6.952 | 7.076 | 61,665 | +0.02(+0.31%) |
Aug 03, 2018 | 7.061 | 7.134 | 6.966 | 7.054 | 69,639 | +0.10(+1.47%) |
Aug 02, 2018 | 6.930 | 7.134 | 6.930 | 6.952 | 37,921 | -0.07(-0.94%) |