Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.342 | 7.386 | 7.311 | 7.349 | 457,180 | +0.03(+0.43%) |
Nov 29, 2018 | 7.254 | 7.317 | 7.223 | 7.317 | 389,621 | +0.06(+0.78%) |
Nov 28, 2018 | 7.123 | 7.286 | 7.098 | 7.261 | 475,588 | +0.17(+2.39%) |
Nov 27, 2018 | 7.085 | 7.129 | 6.991 | 7.091 | 356,589 | -0.01(-0.18%) |
Nov 26, 2018 | 6.997 | 7.116 | 6.997 | 7.104 | 457,380 | +0.14(+1.98%) |
Nov 23, 2018 | 6.985 | 7.010 | 6.953 | 6.966 | 208,591 | -0.03(-0.45%) |
Nov 21, 2018 | 6.997 | 6.997 | 6.997 | 0 | -0.00(-0.05%) | |
Nov 20, 2018 | 7.082 | 7.125 | 7.001 | 7.001 | 571,749 | -0.18(-2.52%) |
Nov 19, 2018 | 7.219 | 7.244 | 7.136 | 7.181 | 585,084 | -0.06(-0.77%) |
Nov 16, 2018 | 7.269 | 7.306 | 7.237 | 7.237 | 397,054 | -0.08(-1.11%) |
Nov 15, 2018 | 7.206 | 7.318 | 7.156 | 7.318 | 531,382 | +0.09(+1.21%) |
Nov 14, 2018 | 7.356 | 7.367 | 7.225 | 7.231 | 331,663 | -0.06(-0.77%) |
Nov 13, 2018 | 7.374 | 7.406 | 7.275 | 7.287 | 537,443 | -0.10(-1.35%) |
Nov 12, 2018 | 7.474 | 7.480 | 7.356 | 7.387 | 424,418 | -0.06(-0.75%) |
Nov 09, 2018 | 7.524 | 7.524 | 7.443 | 7.443 | 466,735 | -0.11(-1.40%) |
Nov 08, 2018 | 7.518 | 7.555 | 7.480 | 7.549 | 379,913 | +0.02(+0.33%) |
Nov 07, 2018 | 7.412 | 7.524 | 7.381 | 7.524 | 445,234 | +0.18(+2.46%) |
Nov 06, 2018 | 7.262 | 7.349 | 7.258 | 7.343 | 421,614 | +0.08(+1.11%) |
Nov 05, 2018 | 7.225 | 7.275 | 7.200 | 7.262 | 299,854 | +0.06(+0.87%) |
Nov 02, 2018 | 7.250 | 7.318 | 7.175 | 7.200 | 358,521 | -0.02(-0.34%) |
Nov 01, 2018 | 7.163 | 7.262 | 7.150 | 7.225 | 535,534 | +0.09(+1.22%) |
Oct 31, 2018 | 7.113 | 7.193 | 7.094 | 7.138 | 742,750 | +0.09(+1.33%) |
Oct 30, 2018 | 6.988 | 7.044 | 6.931 | 7.044 | 728,157 | +0.07(+0.98%) |
Oct 29, 2018 | 7.125 | 7.194 | 6.923 | 6.976 | 584,521 | -0.09(-1.32%) |
Oct 26, 2018 | 7.125 | 7.125 | 6.970 | 7.069 | 864,432 | -0.12(-1.73%) |
Oct 25, 2018 | 7.144 | 7.244 | 7.069 | 7.194 | 750,589 | +0.07(+1.05%) |
Oct 24, 2018 | 7.293 | 7.331 | 7.107 | 7.119 | 578,458 | -0.19(-2.64%) |
Oct 23, 2018 | 7.325 | 7.381 | 7.175 | 7.312 | 1,113,988 | -0.12(-1.56%) |
Oct 22, 2018 | 7.496 | 7.508 | 7.428 | 7.428 | 521,929 | -0.05(-0.66%) |
Oct 19, 2018 | 7.483 | 7.539 | 7.452 | 7.477 | 412,149 | +0.00(+0.00%) |
Oct 18, 2018 | 7.521 | 7.533 | 7.422 | 7.477 | 477,847 | -0.06(-0.82%) |
Oct 17, 2018 | 7.496 | 7.545 | 7.415 | 7.539 | 716,448 | +0.07(+0.91%) |
Oct 16, 2018 | 7.403 | 7.521 | 7.383 | 7.471 | 624,415 | +0.11(+1.51%) |
Oct 15, 2018 | 7.403 | 7.422 | 7.350 | 7.360 | 454,178 | -0.04(-0.58%) |
Oct 12, 2018 | 7.347 | 7.403 | 7.230 | 7.403 | 1,076,860 | +0.19(+2.66%) |
Oct 11, 2018 | 7.292 | 7.341 | 7.156 | 7.211 | 1,729,410 | -0.13(-1.77%) |
Oct 10, 2018 | 7.675 | 7.675 | 7.267 | 7.341 | 2,838,801 | -0.35(-4.58%) |
Oct 09, 2018 | 7.681 | 7.694 | 7.650 | 7.694 | 481,743 | +0.02(+0.32%) |
Oct 08, 2018 | 7.607 | 7.681 | 7.564 | 7.669 | 548,949 | +0.01(+0.08%) |
Oct 05, 2018 | 7.824 | 7.842 | 7.496 | 7.663 | 1,310,665 | -0.19(-2.36%) |
Oct 04, 2018 | 7.929 | 7.935 | 7.749 | 7.848 | 713,759 | -0.10(-1.25%) |
Oct 03, 2018 | 7.966 | 7.978 | 7.929 | 7.947 | 366,258 | -0.01(-0.16%) |
Oct 02, 2018 | 7.966 | 7.966 | 7.916 | 7.960 | 442,932 | -0.01(-0.08%) |
Oct 01, 2018 | 7.978 | 7.991 | 7.935 | 7.966 | 404,338 | +0.02(+0.31%) |
Sep 28, 2018 | 7.923 | 7.941 | 7.916 | 7.941 | 398,406 | +0.02(+0.31%) |
Sep 27, 2018 | 7.879 | 7.929 | 7.859 | 7.916 | 351,628 | +0.06(+0.79%) |
Sep 26, 2018 | 7.842 | 7.885 | 7.842 | 7.854 | 732,418 | -0.01(-0.16%) |
Sep 25, 2018 | 7.910 | 7.935 | 7.854 | 7.867 | 666,921 | -0.01(-0.16%) |
Sep 24, 2018 | 7.898 | 7.960 | 7.873 | 7.879 | 578,941 | -0.03(-0.39%) |
Sep 21, 2018 | 7.966 | 8.009 | 7.910 | 7.910 | 492,995 | -0.03(-0.39%) |
Sep 20, 2018 | 7.978 | 8.015 | 7.941 | 7.941 | 915,740 | -0.02(-0.20%) |
Sep 19, 2018 | 7.939 | 7.957 | 7.699 | 7.957 | 879,022 | +0.01(+0.08%) |
Sep 18, 2018 | 7.920 | 7.969 | 7.920 | 7.951 | 336,227 | +0.02(+0.23%) |
Sep 17, 2018 | 7.963 | 7.964 | 7.883 | 7.932 | 538,384 | -0.02(-0.23%) |
Sep 14, 2018 | 7.982 | 8.000 | 7.945 | 7.951 | 337,869 | -0.02(-0.31%) |
Sep 13, 2018 | 7.988 | 8.018 | 7.970 | 7.975 | 383,076 | +0.01(+0.08%) |
Sep 12, 2018 | 7.969 | 7.975 | 7.939 | 7.969 | 382,458 | +0.03(+0.39%) |
Sep 11, 2018 | 7.834 | 7.945 | 7.834 | 7.939 | 397,740 | +0.09(+1.17%) |
Sep 10, 2018 | 7.816 | 7.871 | 7.816 | 7.846 | 335,565 | +0.03(+0.39%) |
Sep 07, 2018 | 7.785 | 7.834 | 7.760 | 7.816 | 386,369 | +0.02(+0.24%) |
Sep 06, 2018 | 7.846 | 7.853 | 7.785 | 7.797 | 346,101 | -0.03(-0.39%) |
Sep 05, 2018 | 7.853 | 7.865 | 7.810 | 7.828 | 277,277 | -0.02(-0.31%) |