Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.761 | 6.886 | 6.750 | 6.815 | 1,475,123 | +0.09(+1.29%) |
Oct 30, 2018 | 6.750 | 6.793 | 6.674 | 6.728 | 1,125,040 | +0.02(+0.24%) |
Oct 29, 2018 | 6.815 | 6.843 | 6.679 | 6.712 | 993,896 | -0.04(-0.64%) |
Oct 26, 2018 | 6.793 | 6.815 | 6.733 | 6.755 | 852,367 | -0.04(-0.64%) |
Oct 25, 2018 | 6.777 | 6.869 | 6.777 | 6.799 | 1,031,763 | +0.05(+0.81%) |
Oct 24, 2018 | 6.880 | 6.907 | 6.744 | 6.744 | 744,677 | -0.13(-1.90%) |
Oct 23, 2018 | 6.880 | 6.902 | 6.810 | 6.875 | 705,117 | -0.04(-0.55%) |
Oct 22, 2018 | 6.989 | 7.011 | 6.913 | 6.913 | 528,019 | -0.05(-0.70%) |
Oct 19, 2018 | 6.907 | 6.967 | 6.891 | 6.962 | 809,896 | +0.04(+0.55%) |
Oct 18, 2018 | 6.940 | 6.959 | 6.897 | 6.924 | 396,113 | +0.01(+0.08%) |
Oct 17, 2018 | 6.940 | 6.948 | 6.913 | 6.918 | 471,460 | -0.04(-0.55%) |
Oct 16, 2018 | 6.978 | 7.038 | 6.946 | 6.956 | 582,577 | +0.00(+0.00%) |
Oct 15, 2018 | 6.913 | 6.967 | 6.902 | 6.956 | 457,903 | +0.07(+0.95%) |
Oct 12, 2018 | 6.940 | 6.951 | 6.869 | 6.891 | 822,398 | +0.02(+0.24%) |
Oct 11, 2018 | 6.951 | 6.978 | 6.875 | 6.875 | 962,890 | -0.09(-1.25%) |
Oct 10, 2018 | 7.071 | 7.087 | 6.951 | 6.962 | 531,876 | -0.10(-1.46%) |
Oct 09, 2018 | 7.016 | 7.065 | 7.016 | 7.065 | 590,406 | +0.03(+0.46%) |
Oct 08, 2018 | 7.125 | 7.136 | 7.022 | 7.033 | 698,818 | -0.11(-1.60%) |
Oct 05, 2018 | 7.147 | 7.158 | 7.114 | 7.147 | 395,479 | +0.01(+0.15%) |
Oct 04, 2018 | 7.223 | 7.228 | 7.087 | 7.136 | 895,399 | -0.09(-1.20%) |
Oct 03, 2018 | 7.218 | 7.228 | 7.190 | 7.223 | 344,859 | +0.02(+0.23%) |
Oct 02, 2018 | 7.174 | 7.234 | 7.174 | 7.207 | 361,860 | +0.02(+0.23%) |
Oct 01, 2018 | 7.174 | 7.212 | 7.158 | 7.190 | 493,468 | +0.03(+0.46%) |
Sep 28, 2018 | 7.169 | 7.196 | 7.158 | 7.158 | 545,324 | -0.02(-0.23%) |
Sep 27, 2018 | 7.207 | 7.212 | 7.169 | 7.174 | 544,178 | -0.02(-0.23%) |
Sep 26, 2018 | 7.218 | 7.223 | 7.185 | 7.190 | 507,838 | -0.02(-0.23%) |
Sep 25, 2018 | 7.218 | 7.239 | 7.196 | 7.207 | 433,826 | -0.02(-0.23%) |
Sep 24, 2018 | 7.239 | 7.245 | 7.212 | 7.223 | 464,229 | -0.01(-0.08%) |
Sep 21, 2018 | 7.207 | 7.234 | 7.182 | 7.228 | 685,056 | +0.03(+0.38%) |
Sep 20, 2018 | 7.228 | 7.228 | 7.169 | 7.201 | 516,443 | +0.04(+0.53%) |
Sep 19, 2018 | 7.223 | 7.228 | 7.158 | 7.163 | 546,528 | -0.03(-0.45%) |
Sep 18, 2018 | 7.169 | 7.201 | 7.109 | 7.196 | 757,104 | +0.04(+0.61%) |
Sep 17, 2018 | 7.163 | 7.163 | 7.114 | 7.152 | 553,608 | -0.01(-0.08%) |
Sep 14, 2018 | 7.207 | 7.207 | 7.150 | 7.158 | 585,956 | -0.05(-0.75%) |
Sep 13, 2018 | 7.179 | 7.231 | 7.169 | 7.212 | 752,571 | +0.04(+0.53%) |
Sep 12, 2018 | 7.130 | 7.179 | 7.076 | 7.174 | 1,127,186 | +0.03(+0.46%) |
Sep 11, 2018 | 7.136 | 7.152 | 7.125 | 7.141 | 884,215 | -0.01(-0.15%) |
Sep 10, 2018 | 7.207 | 7.234 | 7.141 | 7.152 | 1,004,122 | -0.05(-0.75%) |
Sep 07, 2018 | 7.288 | 7.291 | 7.190 | 7.207 | 965,440 | -0.08(-1.05%) |
Sep 06, 2018 | 7.326 | 7.348 | 7.245 | 7.283 | 1,046,233 | -0.04(-0.59%) |
Sep 05, 2018 | 7.348 | 7.359 | 7.310 | 7.326 | 582,866 | -0.02(-0.22%) |
Sep 04, 2018 | 7.353 | 7.375 | 7.315 | 7.343 | 726,683 | -0.01(-0.15%) |
Aug 31, 2018 | 7.353 | 7.353 | 7.353 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.337 | 7.381 | 7.318 | 7.364 | 723,466 | +0.03(+0.37%) |
Aug 29, 2018 | 7.315 | 7.353 | 7.288 | 7.337 | 1,054,347 | +0.04(+0.60%) |
Aug 28, 2018 | 7.310 | 7.326 | 7.277 | 7.294 | 686,587 | -0.01(-0.15%) |
Aug 27, 2018 | 7.343 | 7.370 | 7.288 | 7.305 | 1,321,872 | -0.03(-0.44%) |
Aug 24, 2018 | 7.397 | 7.402 | 7.321 | 7.337 | 669,612 | -0.06(-0.81%) |
Aug 23, 2018 | 7.424 | 7.430 | 7.364 | 7.397 | 516,127 | -0.02(-0.29%) |
Aug 22, 2018 | 7.419 | 7.441 | 7.397 | 7.419 | 446,558 | +0.01(+0.07%) |
Aug 21, 2018 | 7.413 | 7.451 | 7.386 | 7.413 | 811,394 | +0.02(+0.22%) |
Aug 20, 2018 | 7.392 | 7.441 | 7.381 | 7.397 | 777,031 | +0.00(+0.00%) |
Aug 17, 2018 | 7.386 | 7.408 | 7.370 | 7.397 | 606,181 | +0.00(+0.00%) |
Aug 16, 2018 | 7.408 | 7.419 | 7.386 | 7.397 | 959,391 | +0.05(+0.67%) |
Aug 15, 2018 | 7.310 | 7.348 | 7.288 | 7.348 | 1,136,882 | +0.04(+0.52%) |
Aug 14, 2018 | 7.315 | 7.332 | 7.288 | 7.310 | 863,724 | +0.01(+0.15%) |
Aug 13, 2018 | 7.337 | 7.359 | 7.299 | 7.299 | 1,060,063 | -0.01(-0.15%) |
Aug 10, 2018 | 7.234 | 7.337 | 7.207 | 7.310 | 1,501,755 | +0.07(+0.98%) |
Aug 09, 2018 | 7.239 | 7.261 | 7.207 | 7.239 | 1,003,455 | -0.01(-0.07%) |
Aug 08, 2018 | 7.255 | 7.266 | 7.223 | 7.245 | 581,736 | +0.01(+0.07%) |
Aug 07, 2018 | 7.229 | 7.261 | 7.218 | 7.239 | 677,388 | +0.03(+0.37%) |
Aug 06, 2018 | 7.266 | 7.271 | 7.207 | 7.213 | 1,099,610 | +0.01(+0.07%) |
Aug 03, 2018 | 7.250 | 7.282 | 7.128 | 7.207 | 807,687 | +0.02(+0.30%) |
Aug 02, 2018 | 7.160 | 7.202 | 7.128 | 7.186 | 594,464 | +0.03(+0.37%) |