Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.250 | 7.250 | 7.100 | 7.100 | 2,488 | -0.15(-2.04%) |
Oct 30, 2018 | 7.110 | 7.250 | 7.110 | 7.247 | 6,135 | +0.17(+2.37%) |
Oct 29, 2018 | 7.390 | 7.410 | 7.080 | 7.080 | 4,696 | -0.07(-0.98%) |
Oct 26, 2018 | 7.555 | 7.555 | 7.150 | 7.150 | 6,800 | -0.05(-0.69%) |
Oct 25, 2018 | 7.385 | 7.385 | 7.200 | 7.200 | 2,258 | -0.11(-1.44%) |
Oct 24, 2018 | 7.220 | 7.520 | 7.200 | 7.305 | 6,935 | +0.11(+1.46%) |
Oct 23, 2018 | 7.050 | 7.200 | 7.050 | 7.200 | 13,410 | +0.09(+1.27%) |
Oct 22, 2018 | 7.300 | 7.300 | 7.110 | 7.110 | 1,992 | -0.08(-1.11%) |
Oct 19, 2018 | 7.300 | 7.320 | 7.180 | 7.190 | 2,600 | -0.02(-0.28%) |
Oct 18, 2018 | 7.400 | 7.418 | 7.140 | 7.210 | 8,510 | -0.19(-2.57%) |
Oct 17, 2018 | 7.430 | 7.430 | 7.400 | 7.400 | 1,162 | -0.02(-0.32%) |
Oct 16, 2018 | 7.324 | 7.450 | 7.310 | 7.423 | 6,892 | +0.14(+1.97%) |
Oct 15, 2018 | 7.400 | 7.450 | 7.280 | 7.280 | 4,158 | -0.12(-1.62%) |
Oct 12, 2018 | 7.450 | 7.560 | 7.260 | 7.400 | 15,800 | -0.05(-0.67%) |
Oct 11, 2018 | 7.640 | 7.640 | 7.450 | 7.450 | 5,352 | +0.03(+0.40%) |
Oct 10, 2018 | 7.740 | 7.867 | 7.410 | 7.420 | 7,414 | -0.36(-4.61%) |
Oct 09, 2018 | 7.507 | 8.080 | 7.507 | 7.779 | 2,921 | +0.06(+0.76%) |
Oct 08, 2018 | 7.470 | 7.720 | 7.470 | 7.720 | 2,980 | +0.29(+3.90%) |
Oct 05, 2018 | 7.650 | 7.810 | 7.420 | 7.430 | 10,800 | -0.30(-3.88%) |
Oct 04, 2018 | 7.780 | 8.040 | 7.690 | 7.730 | 10,310 | +0.07(+0.85%) |
Oct 03, 2018 | 7.860 | 7.860 | 7.590 | 7.665 | 3,074 | -0.12(-1.48%) |
Oct 02, 2018 | 8.200 | 8.290 | 7.770 | 7.780 | 51,840 | -0.30(-3.69%) |
Oct 01, 2018 | 7.971 | 8.200 | 7.840 | 8.078 | 5,733 | -0.02(-0.27%) |
Sep 28, 2018 | 8.120 | 8.200 | 8.100 | 8.100 | 3,900 | +0.00(+0.00%) |
Sep 27, 2018 | 8.050 | 8.100 | 8.050 | 8.100 | 1,438 | +0.04(+0.50%) |
Sep 26, 2018 | 8.020 | 8.109 | 8.010 | 8.060 | 2,885 | -0.05(-0.62%) |
Sep 25, 2018 | 8.110 | 8.110 | 8.110 | 8.110 | 36 | +0.00(+0.00%) |
Sep 24, 2018 | 8.160 | 8.280 | 8.040 | 8.110 | 6,179 | -0.19(-2.29%) |
Sep 21, 2018 | 7.970 | 8.300 | 7.970 | 8.300 | 11,000 | +0.07(+0.85%) |
Sep 20, 2018 | 7.650 | 8.230 | 7.650 | 8.230 | 8,938 | +0.51(+6.61%) |
Sep 19, 2018 | 7.590 | 7.900 | 7.590 | 7.720 | 3,391 | -0.16(-2.03%) |
Sep 18, 2018 | 7.510 | 7.880 | 7.510 | 7.880 | 2,188 | +0.16(+2.07%) |
Sep 17, 2018 | 7.649 | 7.900 | 7.649 | 7.720 | 4,628 | +0.08(+1.05%) |
Sep 14, 2018 | 7.900 | 7.900 | 7.610 | 7.640 | 19,200 | -0.27(-3.41%) |
Sep 13, 2018 | 7.650 | 7.910 | 7.620 | 7.910 | 3,754 | +0.27(+3.53%) |
Sep 12, 2018 | 7.860 | 7.866 | 7.526 | 7.640 | 8,031 | -0.16(-2.05%) |
Sep 11, 2018 | 7.620 | 8.000 | 7.620 | 7.800 | 12,441 | +0.23(+3.04%) |
Sep 10, 2018 | 7.580 | 7.600 | 7.500 | 7.570 | 10,932 | +0.07(+0.93%) |
Sep 07, 2018 | 7.650 | 7.720 | 7.500 | 7.500 | 14,800 | -0.20(-2.60%) |
Sep 06, 2018 | 7.537 | 7.840 | 7.479 | 7.700 | 15,700 | -0.03(-0.39%) |
Sep 05, 2018 | 7.750 | 7.750 | 7.485 | 7.730 | 6,407 | +0.01(+0.13%) |
Sep 04, 2018 | 8.000 | 8.000 | 7.700 | 7.720 | 6,984 | -0.28(-3.50%) |
Aug 31, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.30(-3.61%) | |
Aug 30, 2018 | 8.300 | 8.300 | 8.209 | 8.300 | 3,676 | -0.15(-1.78%) |
Aug 29, 2018 | 8.431 | 8.450 | 8.420 | 8.450 | 3,199 | -0.05(-0.59%) |
Aug 28, 2018 | 8.490 | 8.500 | 8.367 | 8.500 | 4,632 | +0.05(+0.59%) |
Aug 27, 2018 | 8.370 | 8.470 | 8.350 | 8.450 | 15,540 | +0.00(+0.00%) |
Aug 24, 2018 | 8.500 | 8.500 | 8.320 | 8.450 | 6,800 | +0.00(+0.00%) |
Aug 23, 2018 | 8.390 | 8.490 | 8.350 | 8.450 | 13,014 | +0.04(+0.48%) |
Aug 22, 2018 | 8.352 | 8.500 | 8.352 | 8.410 | 4,516 | -0.04(-0.47%) |
Aug 21, 2018 | 8.468 | 8.530 | 8.441 | 8.450 | 4,992 | +0.00(+0.00%) |
Aug 20, 2018 | 8.392 | 8.660 | 8.350 | 8.450 | 12,040 | -0.05(-0.59%) |
Aug 17, 2018 | 8.530 | 8.530 | 8.500 | 8.500 | 700 | -0.05(-0.58%) |
Aug 16, 2018 | 8.470 | 8.550 | 8.390 | 8.550 | 5,664 | -0.02(-0.23%) |
Aug 15, 2018 | 8.540 | 8.580 | 8.400 | 8.570 | 6,837 | -0.09(-1.04%) |
Aug 14, 2018 | 8.460 | 8.720 | 8.400 | 8.660 | 10,646 | +0.26(+3.10%) |
Aug 13, 2018 | 8.250 | 8.450 | 8.170 | 8.400 | 9,293 | +0.09(+1.08%) |
Aug 10, 2018 | 8.200 | 8.355 | 8.180 | 8.310 | 7,600 | +0.01(+0.12%) |
Aug 09, 2018 | 8.600 | 8.600 | 8.143 | 8.300 | 27,368 | +0.11(+1.34%) |
Aug 08, 2018 | 8.200 | 8.250 | 8.175 | 8.190 | 11,143 | +0.04(+0.49%) |
Aug 07, 2018 | 8.140 | 8.150 | 8.140 | 8.150 | 315 | -0.03(-0.37%) |
Aug 06, 2018 | 8.050 | 8.280 | 8.050 | 8.180 | 5,909 | +0.01(+0.12%) |
Aug 03, 2018 | 8.400 | 8.400 | 8.100 | 8.170 | 700 | -0.04(-0.49%) |
Aug 02, 2018 | 8.400 | 8.410 | 8.200 | 8.210 | 2,440 | -0.00(-0.05%) |