Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.415 | 7.675 | 7.415 | 7.519 | 2,733,969 | +0.11(+1.52%) |
Sep 27, 2018 | 7.441 | 7.511 | 7.394 | 7.407 | 1,370,705 | -0.02(-0.23%) |
Sep 26, 2018 | 7.285 | 7.476 | 7.207 | 7.424 | 2,439,736 | +0.17(+2.39%) |
Sep 25, 2018 | 7.250 | 7.337 | 7.164 | 7.250 | 2,351,573 | +0.03(+0.36%) |
Sep 24, 2018 | 7.242 | 7.259 | 7.086 | 7.224 | 1,913,042 | -0.02(-0.24%) |
Sep 21, 2018 | 7.433 | 7.554 | 7.233 | 7.242 | 4,446,347 | -0.18(-2.45%) |
Sep 20, 2018 | 7.354 | 7.441 | 7.250 | 7.424 | 2,134,281 | +0.08(+1.06%) |
Sep 19, 2018 | 7.398 | 7.459 | 7.285 | 7.346 | 2,096,782 | -0.05(-0.70%) |
Sep 18, 2018 | 7.372 | 7.467 | 7.354 | 7.398 | 1,387,751 | +0.03(+0.35%) |
Sep 17, 2018 | 7.415 | 7.424 | 7.250 | 7.372 | 1,910,161 | -0.04(-0.58%) |
Sep 14, 2018 | 7.302 | 7.424 | 7.207 | 7.415 | 1,672,136 | +0.13(+1.85%) |
Sep 13, 2018 | 7.538 | 7.538 | 7.251 | 7.281 | 2,415,536 | -0.21(-2.75%) |
Sep 12, 2018 | 7.598 | 7.641 | 7.392 | 7.487 | 1,714,888 | -0.09(-1.25%) |
Sep 11, 2018 | 7.556 | 7.633 | 7.371 | 7.581 | 4,081,069 | +0.01(+0.11%) |
Sep 10, 2018 | 7.367 | 7.650 | 7.367 | 7.573 | 2,602,633 | +0.27(+3.64%) |
Sep 07, 2018 | 7.452 | 7.521 | 7.272 | 7.307 | 1,819,748 | -0.13(-1.73%) |
Sep 06, 2018 | 7.676 | 7.710 | 7.392 | 7.435 | 3,030,726 | -0.24(-3.13%) |
Sep 05, 2018 | 7.701 | 7.813 | 7.624 | 7.676 | 1,970,494 | -0.03(-0.45%) |
Sep 04, 2018 | 7.847 | 7.950 | 7.624 | 7.710 | 2,785,252 | -0.12(-1.54%) |
Aug 31, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.51(+6.92%) | |
Aug 30, 2018 | 7.195 | 7.564 | 7.169 | 7.324 | 6,432,327 | +0.05(+0.71%) |
Aug 29, 2018 | 7.581 | 7.616 | 6.955 | 7.272 | 9,961,928 | -0.31(-4.08%) |
Aug 28, 2018 | 7.710 | 7.736 | 7.513 | 7.581 | 7,524,037 | -0.07(-0.90%) |
Aug 27, 2018 | 8.045 | 8.071 | 7.598 | 7.650 | 7,245,266 | -0.39(-4.81%) |
Aug 24, 2018 | 8.534 | 8.534 | 7.959 | 8.036 | 4,252,717 | -0.53(-6.21%) |
Aug 23, 2018 | 8.603 | 8.680 | 8.534 | 8.569 | 4,348,086 | -0.02(-0.20%) |
Aug 22, 2018 | 8.697 | 8.852 | 8.573 | 8.586 | 3,469,455 | -0.04(-0.50%) |
Aug 21, 2018 | 8.706 | 8.740 | 8.560 | 8.629 | 3,040,604 | -0.09(-1.08%) |
Aug 20, 2018 | 8.732 | 8.749 | 8.569 | 8.723 | 3,432,333 | +0.08(+0.89%) |
Aug 17, 2018 | 8.569 | 8.706 | 8.534 | 8.646 | 1,641,081 | +0.07(+0.80%) |
Aug 16, 2018 | 8.594 | 8.672 | 8.466 | 8.577 | 1,735,135 | +0.06(+0.71%) |
Aug 15, 2018 | 8.758 | 8.758 | 8.371 | 8.517 | 2,688,255 | -0.32(-3.60%) |
Aug 14, 2018 | 8.517 | 8.964 | 8.461 | 8.835 | 3,491,706 | +0.37(+4.36%) |
Aug 13, 2018 | 8.371 | 8.509 | 8.260 | 8.466 | 2,327,994 | +0.15(+1.75%) |
Aug 10, 2018 | 8.157 | 8.466 | 8.122 | 8.320 | 1,716,670 | +0.15(+1.89%) |
Aug 09, 2018 | 8.182 | 8.363 | 8.088 | 8.165 | 1,895,996 | -0.02(-0.21%) |
Aug 08, 2018 | 8.053 | 8.294 | 8.053 | 8.182 | 2,123,323 | +0.15(+1.82%) |
Aug 07, 2018 | 8.019 | 8.114 | 7.882 | 8.036 | 2,746,783 | +0.04(+0.54%) |
Aug 06, 2018 | 7.890 | 7.993 | 7.762 | 7.993 | 1,903,176 | +0.11(+1.42%) |
Aug 03, 2018 | 7.564 | 7.890 | 7.564 | 7.882 | 3,117,122 | +0.36(+4.79%) |
Aug 02, 2018 | 7.401 | 7.556 | 7.289 | 7.521 | 2,214,669 | +0.07(+0.92%) |
Aug 01, 2018 | 7.470 | 7.521 | 7.345 | 7.452 | 2,115,739 | -0.02(-0.23%) |
Jul 31, 2018 | 7.616 | 7.680 | 7.461 | 7.470 | 2,432,027 | -0.16(-2.14%) |
Jul 30, 2018 | 7.392 | 7.732 | 7.392 | 7.633 | 2,845,223 | +0.23(+3.13%) |
Jul 27, 2018 | 7.701 | 7.770 | 7.397 | 7.401 | 2,322,671 | -0.29(-3.79%) |
Jul 26, 2018 | 7.573 | 7.873 | 7.564 | 7.693 | 2,846,787 | +0.14(+1.82%) |
Jul 25, 2018 | 7.358 | 7.564 | 7.358 | 7.556 | 2,506,522 | +0.15(+2.09%) |
Jul 24, 2018 | 7.744 | 7.873 | 7.380 | 7.401 | 3,634,478 | -0.33(-4.33%) |
Jul 23, 2018 | 7.659 | 7.804 | 7.591 | 7.736 | 2,035,852 | +0.08(+1.01%) |
Jul 20, 2018 | 7.684 | 7.787 | 7.637 | 7.659 | 1,632,805 | -0.01(-0.11%) |
Jul 19, 2018 | 7.564 | 7.732 | 7.487 | 7.667 | 3,107,748 | +0.10(+1.36%) |
Jul 18, 2018 | 7.392 | 7.603 | 7.392 | 7.564 | 2,289,594 | +0.17(+2.32%) |
Jul 17, 2018 | 7.100 | 7.452 | 7.066 | 7.392 | 4,046,911 | +0.31(+4.36%) |
Jul 16, 2018 | 6.912 | 7.161 | 6.800 | 7.083 | 2,013,013 | +0.16(+2.36%) |
Jul 13, 2018 | 6.800 | 6.993 | 6.800 | 6.920 | 2,253,468 | +0.09(+1.26%) |
Jul 12, 2018 | 7.015 | 7.066 | 6.740 | 6.834 | 2,701,763 | -0.21(-2.93%) |
Jul 11, 2018 | 6.972 | 7.143 | 6.912 | 7.040 | 6,155,721 | +0.05(+0.74%) |
Jul 10, 2018 | 7.126 | 7.203 | 6.920 | 6.989 | 5,900,770 | -0.16(-2.28%) |
Jul 09, 2018 | 7.298 | 7.298 | 7.126 | 7.152 | 2,334,566 | -0.09(-1.30%) |
Jul 06, 2018 | 7.298 | 7.328 | 7.215 | 7.246 | 1,571,225 | -0.03(-0.47%) |
Jul 05, 2018 | 7.272 | 7.367 | 7.221 | 7.281 | 2,837,485 | +0.03(+0.47%) |
Jul 03, 2018 | 7.246 | 7.246 | 7.246 | 0 | +0.13(+1.81%) |