Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.925 | 7.925 | 7.835 | 7.847 | 51,378 | -0.03(-0.38%) |
Oct 30, 2018 | 7.793 | 7.877 | 7.793 | 7.877 | 32,406 | +0.08(+1.08%) |
Oct 29, 2018 | 7.829 | 7.907 | 7.735 | 7.793 | 47,774 | +0.01(+0.15%) |
Oct 26, 2018 | 7.823 | 7.823 | 7.703 | 7.781 | 56,666 | -0.05(-0.61%) |
Oct 25, 2018 | 7.799 | 7.871 | 7.745 | 7.829 | 38,845 | +0.07(+0.93%) |
Oct 24, 2018 | 7.787 | 7.877 | 7.757 | 7.757 | 56,795 | -0.04(-0.46%) |
Oct 23, 2018 | 7.775 | 7.841 | 7.739 | 7.793 | 30,352 | -0.04(-0.54%) |
Oct 22, 2018 | 7.799 | 7.883 | 7.787 | 7.835 | 27,229 | +0.06(+0.77%) |
Oct 19, 2018 | 7.763 | 7.847 | 7.763 | 7.775 | 31,739 | -0.02(-0.31%) |
Oct 18, 2018 | 7.859 | 7.907 | 7.763 | 7.799 | 30,112 | -0.08(-1.07%) |
Oct 17, 2018 | 7.859 | 7.919 | 7.835 | 7.883 | 11,738 | +0.00(+0.00%) |
Oct 16, 2018 | 7.793 | 7.896 | 7.793 | 7.883 | 33,472 | +0.12(+1.55%) |
Oct 15, 2018 | 7.727 | 7.841 | 7.709 | 7.763 | 31,663 | +0.04(+0.55%) |
Oct 12, 2018 | 7.829 | 7.829 | 7.667 | 7.721 | 132,442 | -0.05(-0.70%) |
Oct 11, 2018 | 7.895 | 7.949 | 7.745 | 7.775 | 84,715 | -0.13(-1.67%) |
Oct 10, 2018 | 7.943 | 8.064 | 7.901 | 7.907 | 54,532 | -0.05(-0.61%) |
Oct 09, 2018 | 7.925 | 7.992 | 7.919 | 7.955 | 47,926 | +0.02(+0.30%) |
Oct 08, 2018 | 7.913 | 7.998 | 7.871 | 7.931 | 43,908 | +0.02(+0.23%) |
Oct 05, 2018 | 7.961 | 7.985 | 7.877 | 7.913 | 69,461 | -0.03(-0.38%) |
Oct 04, 2018 | 8.076 | 8.076 | 7.913 | 7.943 | 69,320 | -0.13(-1.57%) |
Oct 03, 2018 | 8.058 | 8.116 | 8.058 | 8.070 | 41,962 | +0.02(+0.22%) |
Oct 02, 2018 | 8.070 | 8.070 | 8.010 | 8.052 | 55,953 | -0.03(-0.37%) |
Oct 01, 2018 | 8.196 | 8.196 | 8.082 | 8.082 | 32,274 | -0.11(-1.32%) |
Sep 28, 2018 | 8.220 | 8.286 | 8.172 | 8.190 | 48,523 | -0.05(-0.58%) |
Sep 27, 2018 | 8.100 | 8.262 | 8.094 | 8.238 | 45,826 | +0.11(+1.33%) |
Sep 26, 2018 | 8.202 | 8.232 | 8.100 | 8.130 | 45,944 | -0.05(-0.66%) |
Sep 25, 2018 | 8.184 | 8.190 | 8.112 | 8.184 | 24,444 | +0.03(+0.37%) |
Sep 24, 2018 | 8.244 | 8.244 | 8.100 | 8.154 | 26,525 | -0.09(-1.09%) |
Sep 21, 2018 | 8.136 | 8.250 | 8.130 | 8.244 | 183,791 | +0.10(+1.18%) |
Sep 20, 2018 | 8.118 | 8.170 | 8.082 | 8.148 | 42,609 | +0.05(+0.59%) |
Sep 19, 2018 | 8.190 | 8.196 | 8.100 | 8.100 | 77,198 | -0.10(-1.17%) |
Sep 18, 2018 | 8.274 | 8.274 | 8.172 | 8.196 | 68,718 | -0.07(-0.87%) |
Sep 17, 2018 | 8.286 | 8.298 | 8.250 | 8.268 | 57,709 | -0.01(-0.07%) |
Sep 14, 2018 | 8.304 | 8.310 | 8.208 | 8.274 | 46,861 | -0.01(-0.15%) |
Sep 13, 2018 | 8.274 | 8.310 | 8.235 | 8.286 | 55,940 | +0.02(+0.22%) |
Sep 12, 2018 | 8.244 | 8.274 | 8.163 | 8.268 | 63,456 | +0.01(+0.15%) |
Sep 11, 2018 | 8.262 | 8.274 | 8.184 | 8.256 | 29,325 | +0.00(+0.00%) |
Sep 10, 2018 | 8.298 | 8.298 | 8.226 | 8.256 | 33,004 | -0.01(-0.07%) |
Sep 07, 2018 | 8.298 | 8.298 | 8.226 | 8.262 | 30,410 | -0.05(-0.58%) |
Sep 06, 2018 | 8.244 | 8.328 | 8.220 | 8.310 | 41,756 | +0.07(+0.88%) |
Sep 05, 2018 | 8.160 | 8.257 | 8.160 | 8.238 | 48,963 | +0.08(+1.03%) |
Sep 04, 2018 | 8.208 | 8.250 | 8.130 | 8.154 | 29,242 | -0.05(-0.66%) |
Aug 31, 2018 | 8.208 | 8.208 | 8.208 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.238 | 8.292 | 8.205 | 8.280 | 43,822 | +0.07(+0.81%) |
Aug 29, 2018 | 8.160 | 8.232 | 8.148 | 8.214 | 31,827 | +0.07(+0.89%) |
Aug 28, 2018 | 8.136 | 8.154 | 8.058 | 8.142 | 104,789 | +0.02(+0.30%) |
Aug 27, 2018 | 8.166 | 8.208 | 8.106 | 8.118 | 82,739 | -0.04(-0.52%) |
Aug 24, 2018 | 8.214 | 8.226 | 8.142 | 8.160 | 43,205 | -0.08(-0.95%) |
Aug 23, 2018 | 8.280 | 8.280 | 8.232 | 8.238 | 45,701 | -0.04(-0.44%) |
Aug 22, 2018 | 8.274 | 8.322 | 8.250 | 8.274 | 106,296 | +0.00(+0.00%) |
Aug 21, 2018 | 8.220 | 8.303 | 8.213 | 8.274 | 80,643 | +0.08(+1.03%) |
Aug 20, 2018 | 8.118 | 8.202 | 8.118 | 8.190 | 87,226 | +0.07(+0.81%) |
Aug 17, 2018 | 8.112 | 8.172 | 8.082 | 8.124 | 45,864 | -0.01(-0.07%) |
Aug 16, 2018 | 8.064 | 8.142 | 8.034 | 8.130 | 58,660 | +0.08(+1.05%) |
Aug 15, 2018 | 8.070 | 8.136 | 8.046 | 8.046 | 54,849 | -0.04(-0.45%) |
Aug 14, 2018 | 8.022 | 8.136 | 7.967 | 8.082 | 109,704 | +0.08(+0.98%) |
Aug 13, 2018 | 7.992 | 8.022 | 7.969 | 8.004 | 80,868 | +0.01(+0.15%) |
Aug 10, 2018 | 7.968 | 8.015 | 7.945 | 7.992 | 81,903 | +0.02(+0.22%) |
Aug 09, 2018 | 7.968 | 7.992 | 7.933 | 7.974 | 57,614 | +0.01(+0.15%) |
Aug 08, 2018 | 7.886 | 7.986 | 7.875 | 7.962 | 48,025 | +0.06(+0.74%) |
Aug 07, 2018 | 7.945 | 7.945 | 7.862 | 7.903 | 122,857 | -0.02(-0.30%) |
Aug 06, 2018 | 7.945 | 7.962 | 7.915 | 7.927 | 74,809 | -0.02(-0.30%) |
Aug 03, 2018 | 7.945 | 7.962 | 7.921 | 7.951 | 115,718 | +0.02(+0.22%) |
Aug 02, 2018 | 7.833 | 7.956 | 7.833 | 7.933 | 140,976 | +0.07(+0.90%) |