Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.112 | 7.191 | 7.093 | 7.137 | 742,869 | +0.09(+1.33%) |
Oct 30, 2018 | 6.987 | 7.043 | 6.930 | 7.043 | 728,273 | +0.07(+0.98%) |
Oct 29, 2018 | 7.124 | 7.193 | 6.922 | 6.975 | 584,614 | -0.09(-1.32%) |
Oct 26, 2018 | 7.124 | 7.124 | 6.968 | 7.068 | 864,570 | -0.12(-1.73%) |
Oct 25, 2018 | 7.143 | 7.243 | 7.068 | 7.193 | 750,708 | +0.07(+1.05%) |
Oct 24, 2018 | 7.292 | 7.330 | 7.105 | 7.118 | 578,550 | -0.19(-2.64%) |
Oct 23, 2018 | 7.323 | 7.379 | 7.174 | 7.311 | 1,114,165 | -0.12(-1.56%) |
Oct 22, 2018 | 7.495 | 7.507 | 7.427 | 7.427 | 522,012 | -0.05(-0.66%) |
Oct 19, 2018 | 7.482 | 7.538 | 7.451 | 7.476 | 412,215 | +0.00(+0.00%) |
Oct 18, 2018 | 7.519 | 7.532 | 7.420 | 7.476 | 477,924 | -0.06(-0.82%) |
Oct 17, 2018 | 7.495 | 7.544 | 7.414 | 7.538 | 716,562 | +0.07(+0.91%) |
Oct 16, 2018 | 7.402 | 7.519 | 7.382 | 7.470 | 624,515 | +0.11(+1.51%) |
Oct 15, 2018 | 7.402 | 7.420 | 7.348 | 7.359 | 454,250 | -0.04(-0.58%) |
Oct 12, 2018 | 7.346 | 7.402 | 7.229 | 7.402 | 1,077,032 | +0.19(+2.66%) |
Oct 11, 2018 | 7.291 | 7.340 | 7.154 | 7.210 | 1,729,686 | -0.13(-1.77%) |
Oct 10, 2018 | 7.674 | 7.674 | 7.266 | 7.340 | 2,839,254 | -0.35(-4.58%) |
Oct 09, 2018 | 7.680 | 7.692 | 7.649 | 7.692 | 481,819 | +0.02(+0.32%) |
Oct 08, 2018 | 7.606 | 7.680 | 7.563 | 7.668 | 549,037 | +0.01(+0.08%) |
Oct 05, 2018 | 7.822 | 7.841 | 7.495 | 7.662 | 1,310,874 | -0.19(-2.36%) |
Oct 04, 2018 | 7.927 | 7.934 | 7.748 | 7.847 | 713,873 | -0.10(-1.25%) |
Oct 03, 2018 | 7.965 | 7.977 | 7.927 | 7.946 | 366,317 | -0.01(-0.16%) |
Oct 02, 2018 | 7.965 | 7.965 | 7.915 | 7.958 | 443,003 | -0.01(-0.08%) |
Oct 01, 2018 | 7.977 | 7.989 | 7.934 | 7.965 | 404,402 | +0.02(+0.31%) |
Sep 28, 2018 | 7.921 | 7.940 | 7.915 | 7.940 | 398,469 | +0.02(+0.31%) |
Sep 27, 2018 | 7.878 | 7.927 | 7.857 | 7.915 | 351,685 | +0.06(+0.79%) |
Sep 26, 2018 | 7.841 | 7.884 | 7.841 | 7.853 | 732,535 | -0.01(-0.16%) |
Sep 25, 2018 | 7.909 | 7.934 | 7.853 | 7.866 | 667,027 | -0.01(-0.16%) |
Sep 24, 2018 | 7.897 | 7.958 | 7.872 | 7.878 | 579,034 | -0.03(-0.39%) |
Sep 21, 2018 | 7.965 | 8.008 | 7.909 | 7.909 | 493,073 | -0.03(-0.39%) |
Sep 20, 2018 | 7.977 | 8.014 | 7.940 | 7.940 | 915,886 | -0.02(-0.20%) |
Sep 19, 2018 | 7.937 | 7.956 | 7.698 | 7.956 | 879,162 | +0.01(+0.08%) |
Sep 18, 2018 | 7.919 | 7.967 | 7.919 | 7.950 | 336,280 | +0.02(+0.23%) |
Sep 17, 2018 | 7.962 | 7.962 | 7.882 | 7.931 | 538,470 | -0.02(-0.23%) |
Sep 14, 2018 | 7.980 | 7.999 | 7.943 | 7.950 | 337,923 | -0.02(-0.31%) |
Sep 13, 2018 | 7.986 | 8.017 | 7.969 | 7.974 | 383,137 | +0.01(+0.08%) |
Sep 12, 2018 | 7.968 | 7.974 | 7.937 | 7.968 | 382,519 | +0.03(+0.39%) |
Sep 11, 2018 | 7.833 | 7.943 | 7.833 | 7.937 | 397,803 | +0.09(+1.17%) |
Sep 10, 2018 | 7.814 | 7.870 | 7.814 | 7.845 | 335,618 | +0.03(+0.39%) |
Sep 07, 2018 | 7.784 | 7.833 | 7.759 | 7.814 | 386,430 | +0.02(+0.24%) |
Sep 06, 2018 | 7.845 | 7.851 | 7.784 | 7.796 | 346,156 | -0.03(-0.39%) |
Sep 05, 2018 | 7.851 | 7.864 | 7.808 | 7.827 | 277,321 | -0.02(-0.31%) |
Sep 04, 2018 | 7.839 | 7.864 | 7.833 | 7.851 | 352,760 | +0.01(+0.08%) |
Aug 31, 2018 | 7.845 | 7.845 | 7.845 | 0 | -0.04(-0.55%) | |
Aug 30, 2018 | 7.894 | 7.907 | 7.870 | 7.888 | 358,005 | -0.01(-0.08%) |
Aug 29, 2018 | 7.864 | 7.900 | 7.851 | 7.894 | 443,677 | +0.06(+0.71%) |
Aug 28, 2018 | 7.833 | 7.851 | 7.814 | 7.839 | 294,143 | +0.02(+0.31%) |
Aug 27, 2018 | 7.821 | 7.844 | 7.802 | 7.814 | 380,837 | +0.04(+0.47%) |
Aug 24, 2018 | 7.790 | 7.827 | 7.771 | 7.778 | 458,540 | +0.01(+0.16%) |
Aug 23, 2018 | 7.759 | 7.784 | 7.753 | 7.765 | 318,233 | +0.01(+0.11%) |
Aug 22, 2018 | 7.756 | 7.764 | 7.738 | 7.756 | 473,818 | +0.02(+0.24%) |
Aug 21, 2018 | 7.781 | 7.799 | 7.735 | 7.738 | 431,566 | -0.02(-0.24%) |
Aug 20, 2018 | 7.769 | 7.784 | 7.744 | 7.756 | 511,070 | +0.02(+0.32%) |
Aug 17, 2018 | 7.708 | 7.763 | 7.677 | 7.732 | 361,317 | +0.02(+0.24%) |
Aug 16, 2018 | 7.677 | 7.744 | 7.677 | 7.714 | 435,246 | +0.05(+0.72%) |
Aug 15, 2018 | 7.689 | 7.699 | 7.641 | 7.659 | 697,853 | -0.05(-0.71%) |
Aug 14, 2018 | 7.714 | 7.736 | 7.647 | 7.714 | 530,091 | +0.04(+0.56%) |
Aug 13, 2018 | 7.750 | 7.769 | 7.671 | 7.671 | 1,219,827 | -0.12(-1.49%) |
Aug 10, 2018 | 7.793 | 7.824 | 7.769 | 7.787 | 330,347 | -0.03(-0.39%) |
Aug 09, 2018 | 7.811 | 7.866 | 7.802 | 7.818 | 423,405 | +0.01(+0.16%) |
Aug 08, 2018 | 7.799 | 7.811 | 7.787 | 7.805 | 407,207 | -0.01(-0.08%) |
Aug 07, 2018 | 7.842 | 7.842 | 7.799 | 7.811 | 455,277 | -0.01(-0.16%) |
Aug 06, 2018 | 7.805 | 7.830 | 7.793 | 7.824 | 354,401 | +0.03(+0.39%) |
Aug 03, 2018 | 7.787 | 7.793 | 7.769 | 7.793 | 395,565 | +0.04(+0.55%) |
Aug 02, 2018 | 7.665 | 7.756 | 7.665 | 7.750 | 329,815 | +0.03(+0.40%) |