Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.117 | 7.136 | 6.951 | 7.041 | 1,592,444 | -0.00(-0.07%) |
Oct 30, 2018 | 6.843 | 7.074 | 6.734 | 7.046 | 1,795,778 | +0.21(+3.04%) |
Oct 29, 2018 | 7.112 | 7.117 | 6.772 | 6.838 | 1,448,882 | -0.19(-2.69%) |
Oct 26, 2018 | 7.093 | 7.197 | 6.999 | 7.027 | 2,040,277 | -0.17(-2.43%) |
Oct 25, 2018 | 7.013 | 7.268 | 6.947 | 7.202 | 892,073 | +0.23(+3.32%) |
Oct 24, 2018 | 7.216 | 7.344 | 6.956 | 6.970 | 890,754 | -0.25(-3.41%) |
Oct 23, 2018 | 7.192 | 7.301 | 7.055 | 7.216 | 1,034,019 | -0.05(-0.72%) |
Oct 22, 2018 | 7.202 | 7.334 | 7.103 | 7.268 | 762,608 | +0.09(+1.25%) |
Oct 19, 2018 | 7.226 | 7.334 | 7.122 | 7.178 | 859,632 | -0.07(-0.98%) |
Oct 18, 2018 | 7.325 | 7.408 | 7.211 | 7.249 | 933,869 | -0.08(-1.03%) |
Oct 17, 2018 | 7.453 | 7.495 | 7.273 | 7.325 | 796,209 | -0.14(-1.90%) |
Oct 16, 2018 | 7.334 | 7.493 | 7.287 | 7.467 | 1,233,484 | +0.17(+2.27%) |
Oct 15, 2018 | 7.041 | 7.320 | 7.008 | 7.301 | 831,935 | +0.17(+2.46%) |
Oct 12, 2018 | 7.169 | 7.311 | 7.036 | 7.126 | 2,180,483 | +0.03(+0.47%) |
Oct 11, 2018 | 7.046 | 7.122 | 6.947 | 7.093 | 1,199,331 | +0.05(+0.67%) |
Oct 10, 2018 | 7.022 | 7.098 | 6.984 | 7.046 | 1,220,893 | +0.04(+0.54%) |
Oct 09, 2018 | 7.027 | 7.117 | 6.958 | 7.008 | 844,744 | -0.04(-0.60%) |
Oct 08, 2018 | 7.079 | 7.116 | 6.956 | 7.051 | 742,406 | -0.04(-0.53%) |
Oct 05, 2018 | 7.003 | 7.100 | 6.961 | 7.088 | 1,281,940 | +0.04(+0.54%) |
Oct 04, 2018 | 7.169 | 7.169 | 6.975 | 7.051 | 994,832 | -0.13(-1.78%) |
Oct 03, 2018 | 7.174 | 7.301 | 7.155 | 7.178 | 1,065,964 | +0.04(+0.53%) |
Oct 02, 2018 | 7.164 | 7.240 | 7.136 | 7.140 | 955,274 | -0.02(-0.33%) |
Oct 01, 2018 | 7.278 | 7.396 | 7.131 | 7.164 | 849,246 | -0.14(-1.88%) |
Sep 28, 2018 | 7.178 | 7.363 | 7.126 | 7.301 | 1,196,717 | +0.12(+1.71%) |
Sep 27, 2018 | 7.183 | 7.226 | 6.999 | 7.178 | 1,275,262 | -0.01(-0.20%) |
Sep 26, 2018 | 7.315 | 7.315 | 7.188 | 7.192 | 675,228 | -0.10(-1.36%) |
Sep 25, 2018 | 7.282 | 7.301 | 7.150 | 7.292 | 1,111,181 | -0.01(-0.19%) |
Sep 24, 2018 | 7.552 | 7.557 | 7.287 | 7.306 | 588,303 | -0.26(-3.38%) |
Sep 21, 2018 | 7.580 | 7.628 | 7.533 | 7.561 | 8,178,664 | +0.00(+0.06%) |
Sep 20, 2018 | 7.500 | 7.590 | 7.481 | 7.557 | 1,718,989 | +0.08(+1.08%) |
Sep 19, 2018 | 7.462 | 7.538 | 7.391 | 7.476 | 676,990 | +0.04(+0.57%) |
Sep 18, 2018 | 7.349 | 7.528 | 7.311 | 7.434 | 1,765,536 | +0.08(+1.09%) |
Sep 17, 2018 | 7.259 | 7.386 | 7.164 | 7.353 | 1,574,592 | +0.10(+1.37%) |
Sep 14, 2018 | 7.240 | 7.410 | 7.211 | 7.254 | 748,397 | -0.02(-0.26%) |
Sep 13, 2018 | 7.391 | 7.457 | 7.254 | 7.273 | 1,072,110 | -0.08(-1.03%) |
Sep 12, 2018 | 7.259 | 7.363 | 7.110 | 7.349 | 1,220,093 | +0.11(+1.50%) |
Sep 11, 2018 | 7.131 | 7.240 | 7.093 | 7.240 | 930,307 | +0.09(+1.26%) |
Sep 10, 2018 | 7.287 | 7.309 | 7.013 | 7.150 | 1,298,069 | -0.11(-1.50%) |
Sep 07, 2018 | 7.192 | 7.273 | 7.183 | 7.259 | 867,033 | +0.06(+0.85%) |
Sep 06, 2018 | 7.226 | 7.263 | 7.065 | 7.197 | 968,436 | -0.05(-0.65%) |
Sep 05, 2018 | 7.429 | 7.429 | 7.211 | 7.244 | 1,225,386 | -0.18(-2.48%) |
Sep 04, 2018 | 7.566 | 7.580 | 7.401 | 7.429 | 994,487 | -0.12(-1.63%) |
Aug 31, 2018 | 7.552 | 7.552 | 7.552 | 0 | +0.06(+0.76%) | |
Aug 30, 2018 | 7.566 | 7.611 | 7.448 | 7.495 | 711,441 | -0.07(-0.94%) |
Aug 29, 2018 | 7.566 | 7.599 | 7.519 | 7.566 | 1,097,044 | +0.00(+0.00%) |
Aug 28, 2018 | 7.566 | 7.623 | 7.509 | 7.566 | 1,015,382 | -0.00(-0.06%) |
Aug 27, 2018 | 7.363 | 7.651 | 7.363 | 7.571 | 1,761,721 | +0.20(+2.69%) |
Aug 24, 2018 | 7.401 | 7.448 | 7.353 | 7.372 | 659,579 | -0.00(-0.06%) |
Aug 23, 2018 | 7.523 | 7.566 | 7.363 | 7.377 | 1,083,874 | -0.17(-2.32%) |
Aug 22, 2018 | 7.538 | 7.613 | 7.505 | 7.552 | 2,686,283 | -0.01(-0.19%) |
Aug 21, 2018 | 7.566 | 7.670 | 7.542 | 7.566 | 2,146,295 | -0.02(-0.25%) |
Aug 20, 2018 | 7.533 | 7.703 | 7.469 | 7.585 | 4,469,403 | +0.09(+1.20%) |
Aug 17, 2018 | 7.609 | 7.613 | 7.467 | 7.495 | 1,096,691 | -0.12(-1.55%) |
Aug 16, 2018 | 7.571 | 7.736 | 7.561 | 7.613 | 1,397,569 | +0.06(+0.75%) |
Aug 15, 2018 | 7.590 | 7.717 | 7.533 | 7.557 | 723,875 | -0.09(-1.18%) |
Aug 14, 2018 | 7.703 | 7.755 | 7.490 | 7.646 | 3,110,229 | +0.04(+0.50%) |
Aug 13, 2018 | 7.561 | 7.765 | 7.462 | 7.609 | 3,770,331 | +0.04(+0.56%) |
Aug 10, 2018 | 7.732 | 7.769 | 7.486 | 7.566 | 3,107,363 | -0.18(-2.32%) |
Aug 09, 2018 | 8.034 | 8.034 | 7.155 | 7.746 | 3,767,256 | +0.76(+10.83%) |
Aug 08, 2018 | 6.937 | 7.022 | 6.904 | 6.989 | 747,289 | +0.04(+0.54%) |
Aug 07, 2018 | 6.961 | 7.008 | 6.918 | 6.951 | 498,954 | +0.00(+0.00%) |
Aug 06, 2018 | 6.942 | 7.013 | 6.876 | 6.951 | 467,219 | +0.01(+0.14%) |
Aug 03, 2018 | 7.041 | 7.079 | 6.791 | 6.942 | 760,028 | -0.10(-1.41%) |
Aug 02, 2018 | 7.065 | 7.131 | 6.951 | 7.041 | 609,461 | -0.06(-0.80%) |