Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.368 | 7.388 | 7.254 | 7.262 | 7,388,744 | -0.27(-3.56%) |
Sep 27, 2018 | 7.554 | 7.610 | 7.522 | 7.530 | 3,594,114 | +0.01(+0.11%) |
Sep 26, 2018 | 7.603 | 7.619 | 7.514 | 7.522 | 22,020,580 | -0.07(-0.96%) |
Sep 25, 2018 | 7.619 | 7.640 | 7.563 | 7.595 | 16,057,071 | +0.01(+0.11%) |
Sep 24, 2018 | 7.709 | 7.709 | 7.579 | 7.587 | 2,336,058 | -0.06(-0.74%) |
Sep 21, 2018 | 7.619 | 7.660 | 7.563 | 7.644 | 3,850,330 | -0.06(-0.84%) |
Sep 20, 2018 | 7.644 | 7.733 | 7.619 | 7.709 | 3,992,580 | +0.14(+1.82%) |
Sep 19, 2018 | 7.514 | 7.603 | 7.498 | 7.571 | 4,736,261 | +0.19(+2.53%) |
Sep 18, 2018 | 7.384 | 7.408 | 7.352 | 7.384 | 2,626,247 | -0.05(-0.65%) |
Sep 17, 2018 | 7.449 | 7.465 | 7.417 | 7.433 | 1,940,969 | +0.06(+0.77%) |
Sep 14, 2018 | 7.425 | 7.437 | 7.368 | 7.376 | 2,150,382 | -0.04(-0.55%) |
Sep 13, 2018 | 7.481 | 7.498 | 7.400 | 7.417 | 3,517,689 | -0.02(-0.33%) |
Sep 12, 2018 | 7.433 | 7.449 | 7.392 | 7.441 | 2,455,720 | -0.08(-1.08%) |
Sep 11, 2018 | 7.559 | 7.567 | 7.465 | 7.522 | 2,137,298 | -0.08(-1.07%) |
Sep 10, 2018 | 7.619 | 7.632 | 7.595 | 7.603 | 1,705,199 | +0.13(+1.74%) |
Sep 07, 2018 | 7.473 | 7.506 | 7.449 | 7.473 | 2,695,958 | -0.08(-1.07%) |
Sep 06, 2018 | 7.619 | 7.632 | 7.514 | 7.554 | 1,916,872 | -0.07(-0.96%) |
Sep 05, 2018 | 7.676 | 7.709 | 7.587 | 7.628 | 3,082,333 | -0.07(-0.95%) |
Sep 04, 2018 | 7.587 | 7.741 | 7.554 | 7.701 | 2,871,584 | +0.11(+1.39%) |
Aug 31, 2018 | 7.595 | 7.595 | 7.595 | 0 | -0.07(-0.95%) | |
Aug 30, 2018 | 7.692 | 7.717 | 7.660 | 7.668 | 2,096,138 | -0.15(-1.87%) |
Aug 29, 2018 | 7.725 | 7.830 | 7.684 | 7.814 | 2,438,395 | +0.01(+0.10%) |
Aug 28, 2018 | 7.879 | 7.887 | 7.806 | 7.806 | 2,308,232 | -0.11(-1.33%) |
Aug 27, 2018 | 7.806 | 7.928 | 7.806 | 7.912 | 1,232,612 | +0.14(+1.77%) |
Aug 24, 2018 | 7.847 | 7.855 | 7.774 | 7.774 | 1,658,169 | +0.02(+0.21%) |
Aug 23, 2018 | 7.830 | 7.838 | 7.749 | 7.757 | 2,432,896 | -0.14(-1.75%) |
Aug 22, 2018 | 7.912 | 7.928 | 7.879 | 7.895 | 1,596,501 | +0.04(+0.52%) |
Aug 21, 2018 | 7.855 | 7.895 | 7.830 | 7.855 | 1,577,893 | +0.08(+1.04%) |
Aug 20, 2018 | 7.753 | 7.790 | 7.745 | 7.774 | 1,463,794 | +0.03(+0.42%) |
Aug 17, 2018 | 7.668 | 7.757 | 7.652 | 7.741 | 1,751,830 | +0.08(+1.06%) |
Aug 16, 2018 | 7.636 | 7.692 | 7.628 | 7.660 | 2,414,961 | +0.08(+1.07%) |
Aug 15, 2018 | 7.563 | 7.591 | 7.506 | 7.579 | 4,122,410 | -0.19(-2.51%) |
Aug 14, 2018 | 7.765 | 7.798 | 7.725 | 7.774 | 4,104,581 | +0.02(+0.31%) |
Aug 13, 2018 | 7.798 | 7.822 | 7.741 | 7.749 | 2,589,028 | -0.13(-1.65%) |
Aug 10, 2018 | 7.863 | 7.928 | 7.814 | 7.879 | 2,802,189 | -0.21(-2.61%) |
Aug 09, 2018 | 8.131 | 8.139 | 8.086 | 8.090 | 1,552,287 | +0.01(+0.10%) |
Aug 08, 2018 | 8.050 | 8.122 | 8.026 | 8.082 | 3,133,100 | +0.11(+1.41%) |
Aug 07, 2018 | 8.026 | 8.042 | 7.962 | 7.970 | 1,932,809 | +0.01(+0.10%) |
Aug 06, 2018 | 7.946 | 8.002 | 7.926 | 7.962 | 2,650,912 | -0.09(-1.09%) |
Aug 03, 2018 | 8.018 | 8.058 | 7.986 | 8.050 | 1,842,974 | +0.06(+0.70%) |
Aug 02, 2018 | 7.970 | 8.006 | 7.882 | 7.994 | 3,324,690 | -0.21(-2.54%) |
Aug 01, 2018 | 8.194 | 8.226 | 8.154 | 8.202 | 2,483,343 | -0.08(-0.97%) |
Jul 31, 2018 | 8.378 | 8.394 | 8.266 | 8.282 | 1,830,918 | +0.03(+0.39%) |
Jul 30, 2018 | 8.242 | 8.296 | 8.242 | 8.250 | 2,219,236 | +0.10(+1.28%) |
Jul 27, 2018 | 8.154 | 8.182 | 8.106 | 8.146 | 1,771,312 | +0.09(+1.09%) |
Jul 26, 2018 | 8.122 | 8.146 | 8.050 | 8.058 | 1,501,847 | -0.06(-0.79%) |
Jul 25, 2018 | 8.082 | 8.130 | 8.026 | 8.122 | 1,844,495 | +0.00(+0.00%) |
Jul 24, 2018 | 8.090 | 8.186 | 8.082 | 8.122 | 2,653,393 | +0.11(+1.40%) |
Jul 23, 2018 | 7.954 | 8.026 | 7.950 | 8.010 | 2,312,303 | +0.03(+0.40%) |
Jul 20, 2018 | 7.898 | 8.002 | 7.890 | 7.978 | 1,747,790 | +0.10(+1.22%) |
Jul 19, 2018 | 7.922 | 7.930 | 7.828 | 7.882 | 4,649,768 | -0.16(-1.99%) |
Jul 18, 2018 | 8.050 | 8.066 | 8.002 | 8.042 | 2,938,626 | -0.03(-0.40%) |
Jul 17, 2018 | 8.122 | 8.154 | 8.058 | 8.074 | 4,066,489 | -0.21(-2.51%) |
Jul 16, 2018 | 8.194 | 8.298 | 8.186 | 8.282 | 2,610,847 | +0.15(+1.87%) |
Jul 13, 2018 | 8.170 | 8.178 | 8.090 | 8.130 | 1,797,329 | -0.02(-0.20%) |
Jul 12, 2018 | 8.146 | 8.178 | 8.106 | 8.146 | 2,586,484 | +0.10(+1.29%) |
Jul 11, 2018 | 8.066 | 8.122 | 8.018 | 8.042 | 2,475,009 | -0.02(-0.30%) |
Jul 10, 2018 | 8.082 | 8.098 | 8.018 | 8.066 | 2,879,564 | -0.08(-0.98%) |
Jul 09, 2018 | 8.090 | 8.170 | 8.090 | 8.146 | 2,323,369 | +0.10(+1.19%) |
Jul 06, 2018 | 8.010 | 8.078 | 7.987 | 8.050 | 1,658,519 | +0.01(+0.10%) |
Jul 05, 2018 | 8.050 | 8.070 | 8.014 | 8.042 | 2,399,369 | +0.11(+1.41%) |
Jul 03, 2018 | 7.930 | 7.930 | 7.930 | 0 | -0.04(-0.50%) |