Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.907 | 8.026 | 7.834 | 7.852 | 2,748,144 | -0.04(-0.46%) |
Sep 27, 2018 | 7.971 | 7.980 | 7.834 | 7.889 | 3,240,373 | -0.11(-1.37%) |
Sep 26, 2018 | 8.026 | 8.191 | 7.980 | 7.999 | 3,598,646 | -0.14(-1.69%) |
Sep 25, 2018 | 7.980 | 8.227 | 7.980 | 8.136 | 3,290,916 | +0.03(+0.34%) |
Sep 24, 2018 | 8.136 | 8.227 | 8.090 | 8.108 | 3,011,293 | +0.05(+0.57%) |
Sep 21, 2018 | 7.980 | 8.081 | 7.884 | 8.063 | 9,606,376 | +0.06(+0.80%) |
Sep 20, 2018 | 7.925 | 8.072 | 7.916 | 7.999 | 3,823,628 | +0.02(+0.23%) |
Sep 19, 2018 | 7.825 | 8.035 | 7.770 | 7.980 | 3,903,466 | +0.24(+3.07%) |
Sep 18, 2018 | 7.568 | 7.834 | 7.532 | 7.742 | 3,982,443 | +0.11(+1.44%) |
Sep 17, 2018 | 7.367 | 7.678 | 7.298 | 7.632 | 4,429,267 | +0.27(+3.73%) |
Sep 14, 2018 | 7.312 | 7.431 | 7.239 | 7.358 | 2,587,407 | +0.03(+0.37%) |
Sep 13, 2018 | 7.385 | 7.440 | 7.248 | 7.330 | 2,911,683 | +0.00(+0.00%) |
Sep 12, 2018 | 7.056 | 7.395 | 7.024 | 7.330 | 3,940,919 | +0.21(+2.96%) |
Sep 11, 2018 | 6.974 | 7.193 | 6.946 | 7.120 | 2,775,597 | -0.02(-0.26%) |
Sep 10, 2018 | 7.184 | 7.211 | 7.129 | 7.138 | 2,678,055 | -0.03(-0.38%) |
Sep 07, 2018 | 7.138 | 7.207 | 7.056 | 7.166 | 2,745,303 | +0.06(+0.90%) |
Sep 06, 2018 | 7.019 | 7.147 | 7.001 | 7.102 | 3,141,356 | +0.09(+1.31%) |
Sep 05, 2018 | 7.056 | 7.083 | 6.937 | 7.010 | 2,705,161 | -0.10(-1.42%) |
Sep 04, 2018 | 7.093 | 7.175 | 7.033 | 7.111 | 3,010,878 | -0.13(-1.77%) |
Aug 31, 2018 | 7.239 | 7.239 | 7.239 | 0 | +0.05(+0.76%) | |
Aug 30, 2018 | 7.184 | 7.230 | 7.120 | 7.184 | 2,796,571 | -0.10(-1.38%) |
Aug 29, 2018 | 7.239 | 7.376 | 7.193 | 7.285 | 2,331,874 | +0.09(+1.27%) |
Aug 28, 2018 | 7.440 | 7.477 | 7.074 | 7.193 | 3,137,137 | -0.15(-2.00%) |
Aug 27, 2018 | 7.221 | 7.376 | 7.193 | 7.340 | 2,341,386 | +0.18(+2.56%) |
Aug 24, 2018 | 7.083 | 7.257 | 7.010 | 7.157 | 4,082,442 | +0.17(+2.49%) |
Aug 23, 2018 | 7.019 | 7.028 | 6.951 | 6.983 | 3,230,942 | -0.07(-1.04%) |
Aug 22, 2018 | 6.955 | 7.056 | 6.919 | 7.056 | 2,711,624 | +0.16(+2.25%) |
Aug 21, 2018 | 6.818 | 6.946 | 6.795 | 6.900 | 3,240,288 | +0.17(+2.59%) |
Aug 20, 2018 | 6.791 | 6.859 | 6.607 | 6.726 | 3,605,822 | +0.10(+1.52%) |
Aug 17, 2018 | 6.607 | 6.836 | 6.475 | 6.626 | 8,197,337 | +0.07(+1.12%) |
Aug 16, 2018 | 6.882 | 6.955 | 6.507 | 6.553 | 5,120,175 | -0.30(-4.41%) |
Aug 15, 2018 | 7.230 | 7.266 | 6.791 | 6.855 | 8,670,341 | -0.64(-8.55%) |
Aug 14, 2018 | 7.587 | 7.678 | 7.481 | 7.495 | 2,248,328 | -0.11(-1.44%) |
Aug 13, 2018 | 7.797 | 7.815 | 7.550 | 7.605 | 3,765,112 | -0.22(-2.81%) |
Aug 10, 2018 | 7.761 | 7.898 | 7.747 | 7.825 | 1,956,700 | -0.02(-0.23%) |
Aug 09, 2018 | 7.806 | 7.989 | 7.806 | 7.843 | 1,841,764 | +0.04(+0.47%) |
Aug 08, 2018 | 7.843 | 7.870 | 7.678 | 7.806 | 1,480,900 | +0.05(+0.59%) |
Aug 07, 2018 | 7.880 | 7.902 | 7.761 | 7.761 | 1,370,967 | +0.00(+0.00%) |
Aug 06, 2018 | 7.861 | 7.898 | 7.761 | 7.761 | 2,064,247 | -0.25(-3.09%) |
Aug 03, 2018 | 8.017 | 8.099 | 7.953 | 8.008 | 1,848,960 | -0.03(-0.34%) |
Aug 02, 2018 | 8.017 | 8.095 | 7.944 | 8.035 | 2,135,239 | +0.10(+1.27%) |
Aug 01, 2018 | 8.053 | 8.053 | 7.884 | 7.934 | 1,877,803 | -0.20(-2.47%) |
Jul 31, 2018 | 7.999 | 8.191 | 7.971 | 8.136 | 2,455,790 | +0.18(+2.30%) |
Jul 30, 2018 | 7.898 | 8.026 | 7.880 | 7.953 | 2,751,458 | +0.17(+2.24%) |
Jul 27, 2018 | 7.706 | 7.834 | 7.687 | 7.779 | 1,638,068 | +0.12(+1.55%) |
Jul 26, 2018 | 7.669 | 7.834 | 7.605 | 7.660 | 4,757,134 | +0.05(+0.60%) |
Jul 25, 2018 | 7.596 | 7.642 | 7.532 | 7.614 | 3,822,197 | +0.08(+1.09%) |
Jul 24, 2018 | 7.385 | 7.587 | 7.340 | 7.532 | 4,599,547 | +0.24(+3.26%) |
Jul 23, 2018 | 7.303 | 7.376 | 7.253 | 7.294 | 3,962,089 | -0.10(-1.36%) |
Jul 20, 2018 | 7.385 | 7.472 | 7.294 | 7.395 | 5,971,789 | -0.03(-0.37%) |
Jul 19, 2018 | 7.321 | 7.550 | 7.303 | 7.422 | 5,419,672 | -0.17(-2.29%) |
Jul 18, 2018 | 7.605 | 7.660 | 7.513 | 7.596 | 5,801,561 | -0.16(-2.01%) |
Jul 17, 2018 | 7.751 | 7.838 | 7.669 | 7.751 | 4,919,948 | -0.08(-1.05%) |
Jul 16, 2018 | 7.742 | 7.843 | 7.614 | 7.834 | 3,528,889 | +0.05(+0.71%) |
Jul 13, 2018 | 7.779 | 7.870 | 7.742 | 7.779 | 2,098,111 | -0.08(-1.05%) |
Jul 12, 2018 | 7.907 | 8.053 | 7.852 | 7.861 | 1,617,307 | -0.03(-0.35%) |
Jul 11, 2018 | 7.934 | 8.035 | 7.880 | 7.889 | 2,423,527 | -0.22(-2.71%) |
Jul 10, 2018 | 7.989 | 8.136 | 7.980 | 8.108 | 1,891,004 | +0.12(+1.49%) |
Jul 09, 2018 | 8.172 | 8.182 | 7.976 | 7.989 | 2,088,219 | +0.02(+0.23%) |
Jul 06, 2018 | 7.834 | 8.053 | 7.733 | 7.971 | 4,195,106 | +0.18(+2.35%) |
Jul 05, 2018 | 7.980 | 7.989 | 7.751 | 7.788 | 3,500,327 | +0.20(+2.65%) |
Jul 03, 2018 | 7.587 | 7.587 | 7.587 | 0 | +0.06(+0.85%) |