Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.550 | 7.630 | 7.490 | 7.490 | 663,745 | -0.05(-0.66%) |
Oct 30, 2018 | 7.540 | 7.560 | 7.520 | 7.540 | 240,157 | -0.03(-0.40%) |
Oct 29, 2018 | 7.600 | 7.620 | 7.570 | 7.570 | 267,864 | -0.03(-0.39%) |
Oct 26, 2018 | 7.590 | 7.600 | 7.565 | 7.600 | 206,600 | -0.01(-0.13%) |
Oct 25, 2018 | 7.640 | 7.640 | 7.590 | 7.610 | 347,291 | -0.02(-0.26%) |
Oct 24, 2018 | 7.680 | 7.680 | 7.600 | 7.630 | 215,638 | -0.05(-0.65%) |
Oct 23, 2018 | 7.640 | 7.690 | 7.610 | 7.680 | 518,011 | +0.02(+0.26%) |
Oct 22, 2018 | 7.680 | 7.710 | 7.620 | 7.660 | 300,464 | -0.03(-0.39%) |
Oct 19, 2018 | 7.720 | 7.735 | 7.660 | 7.690 | 310,600 | -0.03(-0.39%) |
Oct 18, 2018 | 7.760 | 7.760 | 7.700 | 7.720 | 187,591 | -0.03(-0.32%) |
Oct 17, 2018 | 7.790 | 7.790 | 7.740 | 7.745 | 218,810 | -0.02(-0.32%) |
Oct 16, 2018 | 7.750 | 7.790 | 7.730 | 7.770 | 355,680 | +0.04(+0.52%) |
Oct 15, 2018 | 7.690 | 7.730 | 7.670 | 7.730 | 197,638 | +0.04(+0.52%) |
Oct 12, 2018 | 7.780 | 7.820 | 7.690 | 7.690 | 184,800 | -0.10(-1.28%) |
Oct 11, 2018 | 7.730 | 7.805 | 7.720 | 7.790 | 147,782 | +0.07(+0.91%) |
Oct 10, 2018 | 7.850 | 7.853 | 7.720 | 7.720 | 207,658 | -0.13(-1.66%) |
Oct 09, 2018 | 7.850 | 7.920 | 7.850 | 7.850 | 123,742 | +0.00(+0.00%) |
Oct 08, 2018 | 7.870 | 7.900 | 7.850 | 7.850 | 214,029 | -0.02(-0.25%) |
Oct 05, 2018 | 7.970 | 7.970 | 7.860 | 7.870 | 313,600 | -0.08(-1.01%) |
Oct 04, 2018 | 8.010 | 8.010 | 7.910 | 7.950 | 205,260 | -0.07(-0.87%) |
Oct 03, 2018 | 8.040 | 8.050 | 8.020 | 8.020 | 113,922 | -0.01(-0.12%) |
Oct 02, 2018 | 8.020 | 8.060 | 7.996 | 8.030 | 155,466 | -0.01(-0.12%) |
Oct 01, 2018 | 7.950 | 8.040 | 7.940 | 8.040 | 211,676 | +0.12(+1.52%) |
Sep 28, 2018 | 8.000 | 8.010 | 7.920 | 7.920 | 444,500 | -0.11(-1.37%) |
Sep 27, 2018 | 7.980 | 8.030 | 7.960 | 8.030 | 111,985 | +0.07(+0.88%) |
Sep 26, 2018 | 7.980 | 7.990 | 7.960 | 7.960 | 118,048 | -0.01(-0.13%) |
Sep 25, 2018 | 7.980 | 8.000 | 7.960 | 7.970 | 158,397 | +0.00(+0.00%) |
Sep 24, 2018 | 8.000 | 8.000 | 7.970 | 7.970 | 220,927 | -0.03(-0.38%) |
Sep 21, 2018 | 8.060 | 8.060 | 8.000 | 8.000 | 115,800 | -0.07(-0.87%) |
Sep 20, 2018 | 8.020 | 8.070 | 8.010 | 8.070 | 132,335 | +0.05(+0.62%) |
Sep 19, 2018 | 8.030 | 8.040 | 8.020 | 8.020 | 89,871 | -0.01(-0.12%) |
Sep 18, 2018 | 8.030 | 8.050 | 8.020 | 8.030 | 127,529 | +0.00(+0.00%) |
Sep 17, 2018 | 8.040 | 8.050 | 8.010 | 8.030 | 148,940 | -0.03(-0.37%) |
Sep 14, 2018 | 8.030 | 8.060 | 8.000 | 8.060 | 88,400 | -0.02(-0.25%) |
Sep 13, 2018 | 8.060 | 8.090 | 8.060 | 8.080 | 126,842 | +0.02(+0.25%) |
Sep 12, 2018 | 8.070 | 8.070 | 8.050 | 8.060 | 125,361 | -0.01(-0.12%) |
Sep 11, 2018 | 8.060 | 8.070 | 8.000 | 8.070 | 57,360 | +0.01(+0.12%) |
Sep 10, 2018 | 8.070 | 8.070 | 8.040 | 8.060 | 118,831 | +0.00(+0.00%) |
Sep 07, 2018 | 8.060 | 8.070 | 8.030 | 8.060 | 100,700 | -0.01(-0.12%) |
Sep 06, 2018 | 8.040 | 8.080 | 8.040 | 8.070 | 122,302 | +0.05(+0.62%) |
Sep 05, 2018 | 8.080 | 8.080 | 8.020 | 8.020 | 242,819 | -0.05(-0.62%) |
Sep 04, 2018 | 8.060 | 8.080 | 8.050 | 8.070 | 185,000 | +0.03(+0.37%) |
Aug 31, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 8.060 | 8.070 | 8.030 | 8.030 | 145,993 | -0.02(-0.25%) |
Aug 29, 2018 | 8.040 | 8.060 | 8.040 | 8.050 | 168,577 | +0.01(+0.12%) |
Aug 28, 2018 | 8.030 | 8.070 | 8.030 | 8.040 | 200,383 | +0.02(+0.25%) |
Aug 27, 2018 | 8.020 | 8.040 | 8.020 | 8.020 | 181,828 | -0.02(-0.25%) |
Aug 24, 2018 | 8.020 | 8.040 | 8.020 | 8.040 | 106,800 | +0.03(+0.37%) |
Aug 23, 2018 | 8.020 | 8.030 | 8.010 | 8.010 | 74,676 | -0.03(-0.37%) |
Aug 22, 2018 | 8.020 | 8.040 | 8.010 | 8.040 | 94,397 | +0.02(+0.25%) |
Aug 21, 2018 | 8.000 | 8.040 | 7.990 | 8.020 | 202,606 | +0.01(+0.19%) |
Aug 20, 2018 | 7.980 | 8.010 | 7.980 | 8.005 | 102,182 | +0.03(+0.31%) |
Aug 17, 2018 | 7.960 | 7.990 | 7.950 | 7.980 | 150,100 | +0.02(+0.25%) |
Aug 16, 2018 | 7.960 | 7.990 | 7.960 | 7.960 | 62,898 | +0.03(+0.38%) |
Aug 15, 2018 | 7.960 | 7.970 | 7.910 | 7.930 | 134,617 | -0.07(-0.88%) |
Aug 14, 2018 | 7.930 | 8.000 | 7.914 | 8.000 | 59,410 | +0.05(+0.63%) |
Aug 13, 2018 | 7.970 | 8.000 | 7.950 | 7.950 | 112,604 | -0.04(-0.50%) |
Aug 10, 2018 | 7.960 | 7.990 | 7.960 | 7.990 | 87,900 | +0.02(+0.25%) |
Aug 09, 2018 | 7.970 | 7.980 | 7.960 | 7.970 | 158,455 | +0.00(+0.00%) |
Aug 08, 2018 | 7.960 | 8.000 | 7.960 | 7.970 | 128,091 | +0.00(+0.00%) |
Aug 07, 2018 | 7.960 | 7.990 | 7.960 | 7.970 | 80,320 | -0.01(-0.13%) |
Aug 06, 2018 | 7.950 | 7.980 | 7.941 | 7.980 | 164,965 | +0.03(+0.38%) |
Aug 03, 2018 | 7.930 | 7.970 | 7.920 | 7.950 | 203,000 | +0.00(+0.00%) |
Aug 02, 2018 | 7.910 | 7.950 | 7.900 | 7.950 | 178,237 | +0.02(+0.25%) |