Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.369 | 7.389 | 7.255 | 7.263 | 7,387,618 | -0.27(-3.56%) |
Sep 27, 2018 | 7.556 | 7.612 | 7.523 | 7.531 | 3,593,566 | +0.01(+0.11%) |
Sep 26, 2018 | 7.604 | 7.621 | 7.515 | 7.523 | 22,017,226 | -0.07(-0.96%) |
Sep 25, 2018 | 7.621 | 7.641 | 7.564 | 7.596 | 16,054,625 | +0.01(+0.11%) |
Sep 24, 2018 | 7.710 | 7.710 | 7.580 | 7.588 | 2,335,702 | -0.06(-0.74%) |
Sep 21, 2018 | 7.621 | 7.661 | 7.564 | 7.645 | 3,849,743 | -0.06(-0.84%) |
Sep 20, 2018 | 7.645 | 7.734 | 7.621 | 7.710 | 3,991,972 | +0.14(+1.82%) |
Sep 19, 2018 | 7.515 | 7.604 | 7.499 | 7.572 | 4,735,539 | +0.19(+2.53%) |
Sep 18, 2018 | 7.385 | 7.410 | 7.353 | 7.385 | 2,625,847 | -0.05(-0.65%) |
Sep 17, 2018 | 7.450 | 7.466 | 7.418 | 7.434 | 1,940,673 | +0.06(+0.77%) |
Sep 14, 2018 | 7.426 | 7.438 | 7.369 | 7.377 | 2,150,055 | -0.04(-0.55%) |
Sep 13, 2018 | 7.483 | 7.499 | 7.401 | 7.418 | 3,517,153 | -0.02(-0.33%) |
Sep 12, 2018 | 7.434 | 7.450 | 7.393 | 7.442 | 2,455,346 | -0.08(-1.08%) |
Sep 11, 2018 | 7.560 | 7.568 | 7.466 | 7.523 | 2,136,973 | -0.08(-1.07%) |
Sep 10, 2018 | 7.621 | 7.633 | 7.596 | 7.604 | 1,704,939 | +0.13(+1.74%) |
Sep 07, 2018 | 7.474 | 7.507 | 7.450 | 7.474 | 2,695,547 | -0.08(-1.07%) |
Sep 06, 2018 | 7.621 | 7.633 | 7.515 | 7.556 | 1,916,580 | -0.07(-0.96%) |
Sep 05, 2018 | 7.677 | 7.710 | 7.588 | 7.629 | 3,081,863 | -0.07(-0.95%) |
Sep 04, 2018 | 7.588 | 7.742 | 7.556 | 7.702 | 2,871,147 | +0.11(+1.39%) |
Aug 31, 2018 | 7.596 | 7.596 | 7.596 | 0 | -0.07(-0.95%) | |
Aug 30, 2018 | 7.694 | 7.718 | 7.661 | 7.669 | 2,095,818 | -0.15(-1.87%) |
Aug 29, 2018 | 7.726 | 7.832 | 7.685 | 7.815 | 2,438,023 | +0.01(+0.10%) |
Aug 28, 2018 | 7.880 | 7.888 | 7.807 | 7.807 | 2,307,880 | -0.11(-1.33%) |
Aug 27, 2018 | 7.807 | 7.929 | 7.807 | 7.913 | 1,232,424 | +0.14(+1.77%) |
Aug 24, 2018 | 7.848 | 7.856 | 7.775 | 7.775 | 1,657,916 | +0.02(+0.21%) |
Aug 23, 2018 | 7.832 | 7.840 | 7.750 | 7.759 | 2,432,525 | -0.14(-1.75%) |
Aug 22, 2018 | 7.913 | 7.929 | 7.880 | 7.896 | 1,596,257 | +0.04(+0.52%) |
Aug 21, 2018 | 7.856 | 7.896 | 7.832 | 7.856 | 1,577,653 | +0.08(+1.04%) |
Aug 20, 2018 | 7.754 | 7.791 | 7.746 | 7.775 | 1,463,571 | +0.03(+0.42%) |
Aug 17, 2018 | 7.669 | 7.759 | 7.653 | 7.742 | 1,751,563 | +0.08(+1.06%) |
Aug 16, 2018 | 7.637 | 7.694 | 7.629 | 7.661 | 2,414,593 | +0.08(+1.07%) |
Aug 15, 2018 | 7.564 | 7.592 | 7.507 | 7.580 | 4,121,782 | -0.19(-2.51%) |
Aug 14, 2018 | 7.767 | 7.799 | 7.726 | 7.775 | 4,103,956 | +0.02(+0.31%) |
Aug 13, 2018 | 7.799 | 7.823 | 7.742 | 7.750 | 2,588,633 | -0.13(-1.65%) |
Aug 10, 2018 | 7.864 | 7.929 | 7.815 | 7.880 | 2,801,762 | -0.21(-2.61%) |
Aug 09, 2018 | 8.132 | 8.140 | 8.087 | 8.091 | 1,552,050 | +0.01(+0.10%) |
Aug 08, 2018 | 8.051 | 8.123 | 8.027 | 8.083 | 3,132,623 | +0.11(+1.41%) |
Aug 07, 2018 | 8.027 | 8.043 | 7.963 | 7.971 | 1,932,514 | +0.01(+0.10%) |
Aug 06, 2018 | 7.947 | 8.003 | 7.927 | 7.963 | 2,650,508 | -0.09(-1.09%) |
Aug 03, 2018 | 8.019 | 8.059 | 7.987 | 8.051 | 1,842,693 | +0.06(+0.70%) |
Aug 02, 2018 | 7.971 | 8.007 | 7.883 | 7.995 | 3,324,183 | -0.21(-2.54%) |
Aug 01, 2018 | 8.195 | 8.227 | 8.155 | 8.203 | 2,482,964 | -0.08(-0.97%) |
Jul 31, 2018 | 8.380 | 8.396 | 8.267 | 8.283 | 1,830,639 | +0.03(+0.39%) |
Jul 30, 2018 | 8.243 | 8.297 | 8.243 | 8.251 | 2,218,898 | +0.10(+1.28%) |
Jul 27, 2018 | 8.155 | 8.183 | 8.107 | 8.147 | 1,771,042 | +0.09(+1.09%) |
Jul 26, 2018 | 8.123 | 8.147 | 8.051 | 8.059 | 1,501,619 | -0.06(-0.79%) |
Jul 25, 2018 | 8.083 | 8.131 | 8.027 | 8.123 | 1,844,214 | +0.00(+0.00%) |
Jul 24, 2018 | 8.091 | 8.187 | 8.083 | 8.123 | 2,652,989 | +0.11(+1.40%) |
Jul 23, 2018 | 7.955 | 8.027 | 7.951 | 8.011 | 2,311,950 | +0.03(+0.40%) |
Jul 20, 2018 | 7.899 | 8.003 | 7.891 | 7.979 | 1,747,524 | +0.10(+1.22%) |
Jul 19, 2018 | 7.923 | 7.931 | 7.830 | 7.883 | 4,649,059 | -0.16(-1.99%) |
Jul 18, 2018 | 8.051 | 8.067 | 8.003 | 8.043 | 2,938,178 | -0.03(-0.40%) |
Jul 17, 2018 | 8.123 | 8.155 | 8.059 | 8.075 | 4,065,869 | -0.21(-2.51%) |
Jul 16, 2018 | 8.195 | 8.300 | 8.187 | 8.283 | 2,610,449 | +0.15(+1.87%) |
Jul 13, 2018 | 8.171 | 8.179 | 8.091 | 8.131 | 1,797,055 | -0.02(-0.20%) |
Jul 12, 2018 | 8.147 | 8.179 | 8.107 | 8.147 | 2,586,090 | +0.10(+1.29%) |
Jul 11, 2018 | 8.067 | 8.123 | 8.019 | 8.043 | 2,474,632 | -0.02(-0.30%) |
Jul 10, 2018 | 8.083 | 8.099 | 8.019 | 8.067 | 2,879,125 | -0.08(-0.98%) |
Jul 09, 2018 | 8.091 | 8.171 | 8.091 | 8.147 | 2,323,015 | +0.10(+1.19%) |
Jul 06, 2018 | 8.011 | 8.079 | 7.989 | 8.051 | 1,658,266 | +0.01(+0.10%) |
Jul 05, 2018 | 8.051 | 8.071 | 8.015 | 8.043 | 2,399,003 | +0.11(+1.41%) |
Jul 03, 2018 | 7.931 | 7.931 | 7.931 | 0 | -0.04(-0.50%) |