Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.230 | 7.340 | 7.181 | 7.322 | 7,803,714 | +0.08(+1.07%) |
Sep 27, 2018 | 7.329 | 7.414 | 7.238 | 7.245 | 6,183,987 | -0.08(-1.16%) |
Sep 26, 2018 | 7.449 | 7.471 | 7.329 | 7.329 | 7,034,863 | -0.10(-1.33%) |
Sep 25, 2018 | 7.456 | 7.527 | 7.428 | 7.428 | 4,772,519 | -0.01(-0.09%) |
Sep 24, 2018 | 7.739 | 7.746 | 7.414 | 7.435 | 9,431,189 | -0.33(-4.27%) |
Sep 21, 2018 | 7.753 | 7.813 | 7.696 | 7.767 | 8,351,654 | +0.01(+0.18%) |
Sep 20, 2018 | 7.619 | 7.802 | 7.591 | 7.753 | 4,435,916 | +0.16(+2.04%) |
Sep 19, 2018 | 7.520 | 7.626 | 7.513 | 7.598 | 4,955,043 | +0.08(+1.03%) |
Sep 18, 2018 | 7.598 | 7.608 | 7.513 | 7.520 | 5,500,661 | -0.10(-1.30%) |
Sep 17, 2018 | 7.696 | 7.718 | 7.605 | 7.619 | 3,630,064 | -0.06(-0.83%) |
Sep 14, 2018 | 7.675 | 7.739 | 7.633 | 7.682 | 4,225,607 | +0.03(+0.37%) |
Sep 13, 2018 | 7.718 | 7.753 | 7.612 | 7.654 | 11,028,124 | -0.04(-0.46%) |
Sep 12, 2018 | 7.682 | 7.704 | 7.619 | 7.689 | 7,110,413 | -0.01(-0.18%) |
Sep 11, 2018 | 7.704 | 7.753 | 7.682 | 7.704 | 4,018,687 | -0.02(-0.27%) |
Sep 10, 2018 | 7.760 | 7.781 | 7.696 | 7.725 | 3,876,658 | +0.00(+0.00%) |
Sep 07, 2018 | 7.809 | 7.813 | 7.686 | 7.725 | 5,074,638 | -0.06(-0.73%) |
Sep 06, 2018 | 7.675 | 7.788 | 7.668 | 7.781 | 8,892,230 | +0.09(+1.19%) |
Sep 05, 2018 | 7.647 | 7.760 | 7.640 | 7.689 | 4,729,780 | +0.04(+0.46%) |
Sep 04, 2018 | 7.584 | 7.686 | 7.555 | 7.654 | 4,279,443 | +0.05(+0.65%) |
Aug 31, 2018 | 7.605 | 7.605 | 7.605 | 0 | -0.05(-0.65%) | |
Aug 30, 2018 | 7.682 | 7.711 | 7.640 | 7.654 | 6,311,213 | -0.05(-0.64%) |
Aug 29, 2018 | 7.711 | 7.732 | 7.576 | 7.704 | 6,879,346 | -0.01(-0.09%) |
Aug 28, 2018 | 7.725 | 7.739 | 7.654 | 7.711 | 4,603,710 | +0.02(+0.28%) |
Aug 27, 2018 | 7.619 | 7.732 | 7.605 | 7.689 | 3,951,010 | +0.08(+1.11%) |
Aug 24, 2018 | 7.682 | 7.696 | 7.569 | 7.605 | 3,866,451 | -0.06(-0.74%) |
Aug 23, 2018 | 7.725 | 7.746 | 7.527 | 7.661 | 7,799,566 | -0.08(-1.09%) |
Aug 22, 2018 | 7.802 | 7.831 | 7.739 | 7.746 | 5,907,751 | -0.06(-0.72%) |
Aug 21, 2018 | 7.675 | 7.887 | 7.654 | 7.802 | 9,056,545 | +0.13(+1.66%) |
Aug 20, 2018 | 7.654 | 7.704 | 7.612 | 7.675 | 4,766,718 | +0.01(+0.18%) |
Aug 17, 2018 | 7.598 | 7.696 | 7.552 | 7.661 | 3,298,968 | +0.06(+0.84%) |
Aug 16, 2018 | 7.527 | 7.640 | 7.499 | 7.598 | 4,292,725 | +0.11(+1.41%) |
Aug 15, 2018 | 7.569 | 7.583 | 7.463 | 7.492 | 5,301,790 | -0.09(-1.21%) |
Aug 14, 2018 | 7.485 | 7.619 | 7.463 | 7.584 | 4,658,239 | +0.10(+1.32%) |
Aug 13, 2018 | 7.478 | 7.534 | 7.442 | 7.485 | 3,703,219 | -0.01(-0.09%) |
Aug 10, 2018 | 7.492 | 7.555 | 7.421 | 7.492 | 5,539,728 | -0.08(-1.03%) |
Aug 09, 2018 | 7.612 | 7.718 | 7.541 | 7.569 | 6,640,296 | -0.06(-0.74%) |
Aug 08, 2018 | 7.456 | 7.647 | 7.414 | 7.626 | 10,368,357 | +0.16(+2.18%) |
Aug 07, 2018 | 7.449 | 7.492 | 7.414 | 7.463 | 9,342,611 | +0.04(+0.48%) |
Aug 06, 2018 | 7.463 | 7.485 | 7.379 | 7.428 | 7,825,917 | -0.03(-0.38%) |
Aug 03, 2018 | 7.456 | 7.519 | 7.429 | 7.456 | 5,837,857 | -0.01(-0.19%) |
Aug 02, 2018 | 7.456 | 7.519 | 7.425 | 7.470 | 7,509,575 | +0.00(+0.00%) |
Aug 01, 2018 | 7.519 | 7.540 | 7.422 | 7.470 | 9,113,434 | -0.01(-0.19%) |
Jul 31, 2018 | 7.526 | 7.526 | 7.373 | 7.484 | 8,091,411 | -0.04(-0.55%) |
Jul 30, 2018 | 7.449 | 7.554 | 7.449 | 7.526 | 6,222,402 | +0.08(+1.12%) |
Jul 27, 2018 | 7.310 | 7.449 | 7.304 | 7.443 | 7,956,109 | +0.11(+1.52%) |
Jul 26, 2018 | 7.554 | 7.293 | 7.331 | 9,498,697 | +0.02(+0.29%) | |
Jul 25, 2018 | 8.082 | 8.082 | 7.227 | 7.310 | 23,764,128 | -0.62(-7.80%) |
Jul 24, 2018 | 8.019 | 8.019 | 7.853 | 7.929 | 6,562,297 | -0.09(-1.13%) |
Jul 23, 2018 | 7.929 | 8.096 | 7.922 | 8.019 | 5,313,506 | +0.09(+1.14%) |
Jul 20, 2018 | 7.936 | 7.957 | 7.835 | 7.929 | 6,149,357 | -0.01(-0.18%) |
Jul 19, 2018 | 7.964 | 8.005 | 7.873 | 7.943 | 6,793,973 | -0.06(-0.70%) |
Jul 18, 2018 | 7.978 | 8.061 | 7.936 | 7.998 | 4,777,692 | +0.01(+0.17%) |
Jul 17, 2018 | 7.985 | 8.026 | 7.953 | 7.985 | 3,077,686 | +0.00(+0.00%) |
Jul 16, 2018 | 7.957 | 8.012 | 7.936 | 7.985 | 3,829,554 | +0.05(+0.61%) |
Jul 13, 2018 | 7.922 | 8.009 | 7.877 | 7.936 | 5,873,378 | -0.01(-0.09%) |
Jul 12, 2018 | 8.082 | 8.082 | 7.825 | 7.943 | 8,354,528 | -0.07(-0.87%) |
Jul 11, 2018 | 8.005 | 8.096 | 7.978 | 8.012 | 5,139,517 | -0.01(-0.17%) |
Jul 10, 2018 | 8.124 | 8.151 | 7.950 | 8.026 | 6,982,460 | -0.08(-1.03%) |
Jul 09, 2018 | 7.873 | 8.137 | 7.825 | 8.110 | 10,634,703 | +0.28(+3.55%) |
Jul 06, 2018 | 7.804 | 7.859 | 7.714 | 7.832 | 5,873,308 | +0.02(+0.27%) |
Jul 05, 2018 | 7.832 | 7.561 | 7.811 | 15,877,366 | +0.12(+1.54%) | |
Jul 03, 2018 | 7.693 | 7.693 | 7.693 | 0 | +0.03(+0.36%) |