Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.953 | 6.957 | 6.953 | 6.953 | 27,053 | +0.10(+1.51%) |
Oct 30, 2018 | 6.862 | 6.873 | 6.821 | 6.849 | 20,646 | -0.03(-0.38%) |
Oct 29, 2018 | 6.888 | 6.925 | 6.819 | 6.875 | 70,580 | +0.11(+1.66%) |
Oct 26, 2018 | 6.798 | 6.798 | 6.711 | 6.763 | 77,851 | -0.06(-0.95%) |
Oct 25, 2018 | 6.759 | 6.858 | 6.759 | 6.828 | 42,575 | +0.10(+1.54%) |
Oct 24, 2018 | 6.910 | 6.914 | 6.720 | 6.724 | 84,232 | -0.23(-3.35%) |
Oct 23, 2018 | 6.914 | 6.999 | 6.910 | 6.957 | 33,066 | -0.14(-1.92%) |
Oct 22, 2018 | 7.126 | 7.126 | 7.069 | 7.093 | 72,633 | -0.07(-0.99%) |
Oct 19, 2018 | 7.130 | 7.177 | 7.130 | 7.164 | 24,792 | +0.06(+0.91%) |
Oct 18, 2018 | 7.082 | 7.156 | 7.082 | 7.100 | 105,755 | -0.07(-0.96%) |
Oct 17, 2018 | 7.246 | 7.266 | 7.151 | 7.169 | 59,215 | -0.09(-1.25%) |
Oct 16, 2018 | 7.138 | 7.272 | 7.100 | 7.259 | 44,887 | +0.18(+2.50%) |
Oct 15, 2018 | 7.173 | 7.238 | 7.069 | 7.082 | 429,762 | -0.09(-1.20%) |
Oct 12, 2018 | 7.264 | 7.264 | 7.169 | 7.169 | 176,788 | +0.04(+0.61%) |
Oct 11, 2018 | 7.190 | 7.193 | 7.118 | 7.126 | 99,976 | -0.13(-1.73%) |
Oct 10, 2018 | 7.363 | 7.363 | 7.205 | 7.251 | 48,610 | -0.17(-2.27%) |
Oct 09, 2018 | 7.402 | 7.419 | 7.367 | 7.419 | 24,683 | -0.03(-0.46%) |
Oct 08, 2018 | 7.549 | 7.549 | 7.363 | 7.454 | 77,300 | -0.19(-2.54%) |
Oct 05, 2018 | 7.704 | 7.704 | 7.613 | 7.648 | 48,425 | -0.12(-1.56%) |
Oct 04, 2018 | 7.773 | 7.796 | 7.758 | 7.769 | 17,637 | -0.06(-0.83%) |
Oct 03, 2018 | 7.868 | 7.868 | 7.833 | 7.833 | 20,192 | +0.00(+0.00%) |
Oct 02, 2018 | 7.872 | 7.872 | 7.820 | 7.833 | 11,596 | -0.10(-1.31%) |
Oct 01, 2018 | 7.963 | 7.963 | 7.902 | 7.937 | 118,960 | +0.08(+1.04%) |
Sep 28, 2018 | 7.855 | 7.881 | 7.846 | 7.855 | 34,060 | -0.16(-1.94%) |
Sep 27, 2018 | 8.007 | 8.010 | 8.007 | 8.010 | 1,251 | +0.01(+0.11%) |
Sep 26, 2018 | 7.972 | 8.019 | 7.972 | 8.002 | 7,796 | -0.02(-0.22%) |
Sep 25, 2018 | 8.041 | 8.044 | 8.019 | 8.019 | 15,822 | +0.00(+0.05%) |
Sep 24, 2018 | 8.045 | 8.066 | 8.015 | 8.015 | 31,668 | -0.05(-0.59%) |
Sep 21, 2018 | 8.041 | 8.097 | 8.041 | 8.062 | 9,036 | -0.01(-0.16%) |
Sep 20, 2018 | 8.053 | 8.092 | 8.053 | 8.075 | 22,322 | +0.10(+1.30%) |
Sep 19, 2018 | 7.950 | 7.997 | 7.950 | 7.971 | 13,383 | -0.03(-0.38%) |
Sep 18, 2018 | 8.062 | 8.062 | 7.998 | 8.002 | 31,448 | +0.01(+0.16%) |
Sep 17, 2018 | 8.006 | 8.023 | 7.989 | 7.989 | 14,073 | -0.03(-0.38%) |
Sep 14, 2018 | 7.984 | 8.045 | 7.984 | 8.019 | 41,242 | -0.00(-0.05%) |
Sep 13, 2018 | 8.066 | 8.088 | 8.023 | 8.023 | 34,108 | +0.04(+0.54%) |
Sep 12, 2018 | 8.019 | 8.032 | 7.967 | 7.980 | 53,736 | +0.02(+0.27%) |
Sep 11, 2018 | 7.886 | 7.965 | 7.886 | 7.959 | 13,665 | -0.00(-0.05%) |
Sep 10, 2018 | 7.915 | 7.993 | 7.915 | 7.963 | 7,553 | +0.04(+0.54%) |
Sep 07, 2018 | 7.959 | 7.959 | 7.872 | 7.920 | 53,986 | -0.09(-1.08%) |
Sep 06, 2018 | 8.019 | 8.035 | 7.984 | 8.006 | 12,416 | -0.04(-0.48%) |
Sep 05, 2018 | 8.097 | 8.129 | 8.045 | 8.045 | 20,197 | -0.07(-0.85%) |
Sep 04, 2018 | 8.166 | 8.174 | 8.069 | 8.114 | 119,472 | -0.15(-1.78%) |
Aug 31, 2018 | 8.261 | 8.261 | 8.261 | 0 | -0.05(-0.57%) | |
Aug 30, 2018 | 8.308 | 8.330 | 8.308 | 8.308 | 35,464 | -0.03(-0.41%) |
Aug 29, 2018 | 8.274 | 8.343 | 8.274 | 8.343 | 18,281 | +0.09(+1.05%) |
Aug 28, 2018 | 8.235 | 8.278 | 8.235 | 8.256 | 20,778 | +0.05(+0.58%) |
Aug 27, 2018 | 8.157 | 8.222 | 8.157 | 8.209 | 23,566 | +0.11(+1.39%) |
Aug 24, 2018 | 8.066 | 8.114 | 8.066 | 8.097 | 22,243 | +0.10(+1.30%) |
Aug 23, 2018 | 8.062 | 8.123 | 7.993 | 7.993 | 26,928 | -0.07(-0.86%) |
Aug 22, 2018 | 8.075 | 8.106 | 8.062 | 8.062 | 14,291 | +0.02(+0.21%) |
Aug 21, 2018 | 7.976 | 8.077 | 7.976 | 8.045 | 28,856 | +0.09(+1.08%) |
Aug 20, 2018 | 7.859 | 7.961 | 7.859 | 7.959 | 18,568 | +0.08(+0.99%) |
Aug 17, 2018 | 7.851 | 7.894 | 7.816 | 7.881 | 17,609 | +0.10(+1.33%) |
Aug 16, 2018 | 7.678 | 7.795 | 7.678 | 7.777 | 30,183 | +0.08(+1.01%) |
Aug 15, 2018 | 7.725 | 7.730 | 7.695 | 7.700 | 36,224 | -0.18(-2.30%) |
Aug 14, 2018 | 7.872 | 7.911 | 7.872 | 7.881 | 13,619 | +0.00(+0.00%) |
Aug 13, 2018 | 7.915 | 7.945 | 7.881 | 7.881 | 29,263 | +0.00(+0.05%) |
Aug 10, 2018 | 7.959 | 7.959 | 7.872 | 7.877 | 36,377 | -0.18(-2.25%) |
Aug 09, 2018 | 8.110 | 8.157 | 8.058 | 8.058 | 14,224 | -0.05(-0.59%) |
Aug 08, 2018 | 8.075 | 8.105 | 8.069 | 8.105 | 20,885 | -0.03(-0.42%) |
Aug 07, 2018 | 8.200 | 8.200 | 8.123 | 8.140 | 34,185 | +0.05(+0.64%) |
Aug 06, 2018 | 8.114 | 8.114 | 8.062 | 8.088 | 22,190 | +0.01(+0.16%) |
Aug 03, 2018 | 8.114 | 8.114 | 8.058 | 8.075 | 7,877 | -0.01(-0.16%) |
Aug 02, 2018 | 8.062 | 8.088 | 8.042 | 8.088 | 35,867 | -0.09(-1.11%) |