Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.369 | 7.450 | 7.308 | 7.403 | 344,331 | +0.08(+1.11%) |
Nov 29, 2018 | 7.240 | 7.369 | 7.207 | 7.322 | 368,310 | +0.08(+1.12%) |
Nov 28, 2018 | 7.213 | 7.322 | 7.166 | 7.240 | 518,622 | +0.01(+0.19%) |
Nov 27, 2018 | 7.274 | 7.328 | 7.200 | 7.227 | 353,216 | -0.07(-0.93%) |
Nov 26, 2018 | 7.369 | 7.494 | 7.278 | 7.295 | 391,871 | -0.07(-1.01%) |
Nov 23, 2018 | 7.423 | 7.454 | 7.369 | 7.369 | 271,327 | -0.05(-0.64%) |
Nov 21, 2018 | 7.416 | 7.416 | 7.416 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.403 | 7.440 | 7.328 | 7.335 | 268,278 | -0.09(-1.18%) |
Nov 19, 2018 | 7.470 | 7.525 | 7.389 | 7.423 | 224,254 | -0.06(-0.81%) |
Nov 16, 2018 | 7.423 | 7.491 | 7.376 | 7.484 | 261,573 | +0.05(+0.64%) |
Nov 15, 2018 | 7.498 | 7.552 | 7.362 | 7.437 | 216,679 | -0.07(-0.99%) |
Nov 14, 2018 | 7.640 | 7.646 | 7.498 | 7.511 | 183,397 | -0.09(-1.16%) |
Nov 13, 2018 | 7.579 | 7.640 | 7.481 | 7.599 | 276,771 | +0.05(+0.63%) |
Nov 12, 2018 | 7.558 | 7.652 | 7.511 | 7.552 | 190,341 | -0.01(-0.18%) |
Nov 09, 2018 | 7.748 | 7.748 | 7.552 | 7.565 | 233,790 | -0.19(-2.44%) |
Nov 08, 2018 | 7.680 | 7.755 | 7.646 | 7.755 | 639,824 | +0.08(+1.06%) |
Nov 07, 2018 | 7.443 | 7.704 | 7.416 | 7.673 | 589,639 | +0.25(+3.37%) |
Nov 06, 2018 | 7.274 | 7.437 | 7.257 | 7.423 | 388,552 | +0.16(+2.14%) |
Nov 05, 2018 | 7.200 | 7.389 | 7.200 | 7.267 | 623,102 | +0.05(+0.75%) |
Nov 02, 2018 | 7.383 | 7.443 | 7.179 | 7.213 | 396,646 | -0.17(-2.29%) |
Nov 01, 2018 | 7.369 | 7.470 | 7.200 | 7.383 | 761,323 | -0.07(-1.00%) |
Oct 31, 2018 | 7.721 | 7.721 | 7.450 | 7.457 | 341,145 | -0.23(-2.99%) |
Oct 30, 2018 | 7.714 | 7.768 | 7.673 | 7.687 | 350,773 | -0.02(-0.26%) |
Oct 29, 2018 | 7.687 | 7.809 | 7.646 | 7.707 | 269,483 | +0.07(+0.89%) |
Oct 26, 2018 | 7.775 | 7.799 | 7.565 | 7.640 | 301,918 | -0.16(-2.08%) |
Oct 25, 2018 | 7.734 | 7.863 | 7.669 | 7.802 | 458,729 | +0.09(+1.23%) |
Oct 24, 2018 | 7.802 | 7.863 | 7.701 | 7.707 | 545,072 | -0.08(-1.04%) |
Oct 23, 2018 | 7.761 | 7.843 | 7.707 | 7.789 | 261,443 | -0.01(-0.17%) |
Oct 22, 2018 | 7.937 | 8.019 | 7.795 | 7.802 | 205,554 | -0.10(-1.28%) |
Oct 19, 2018 | 7.897 | 7.998 | 7.873 | 7.904 | 276,647 | +0.01(+0.09%) |
Oct 18, 2018 | 7.951 | 8.032 | 7.876 | 7.897 | 486,778 | -0.06(-0.77%) |
Oct 17, 2018 | 8.012 | 8.019 | 7.883 | 7.958 | 194,417 | -0.06(-0.76%) |
Oct 16, 2018 | 7.876 | 8.039 | 7.809 | 8.019 | 338,117 | +0.18(+2.33%) |
Oct 15, 2018 | 7.728 | 7.866 | 7.721 | 7.836 | 444,294 | +0.12(+1.49%) |
Oct 12, 2018 | 7.849 | 7.944 | 7.701 | 7.721 | 554,329 | -0.12(-1.55%) |
Oct 11, 2018 | 8.195 | 8.222 | 7.829 | 7.843 | 463,805 | -0.36(-4.37%) |
Oct 10, 2018 | 8.343 | 8.438 | 8.181 | 8.201 | 527,423 | -0.19(-2.22%) |
Oct 09, 2018 | 8.434 | 8.434 | 8.268 | 8.387 | 450,421 | +0.05(+0.64%) |
Oct 08, 2018 | 8.201 | 8.354 | 8.195 | 8.334 | 273,300 | +0.15(+1.78%) |
Oct 05, 2018 | 8.122 | 8.201 | 8.122 | 8.188 | 241,235 | +0.05(+0.65%) |
Oct 04, 2018 | 8.175 | 8.221 | 8.115 | 8.135 | 342,169 | -0.06(-0.73%) |
Oct 03, 2018 | 8.208 | 8.255 | 8.170 | 8.195 | 295,916 | -0.01(-0.16%) |
Oct 02, 2018 | 8.248 | 8.294 | 8.185 | 8.208 | 523,740 | -0.03(-0.40%) |
Oct 01, 2018 | 8.401 | 8.414 | 8.221 | 8.241 | 190,363 | -0.14(-1.66%) |
Sep 28, 2018 | 8.248 | 8.381 | 8.241 | 8.381 | 247,258 | +0.14(+1.69%) |
Sep 27, 2018 | 8.181 | 8.268 | 8.181 | 8.241 | 270,148 | +0.07(+0.89%) |
Sep 26, 2018 | 8.228 | 8.288 | 8.168 | 8.168 | 354,612 | -0.06(-0.73%) |
Sep 25, 2018 | 8.181 | 8.268 | 8.168 | 8.228 | 416,305 | +0.05(+0.57%) |
Sep 24, 2018 | 8.248 | 8.248 | 8.095 | 8.181 | 447,674 | -0.07(-0.88%) |
Sep 21, 2018 | 8.128 | 8.274 | 8.089 | 8.255 | 1,008,760 | +0.11(+1.30%) |
Sep 20, 2018 | 8.042 | 8.155 | 7.970 | 8.148 | 245,047 | +0.12(+1.49%) |
Sep 19, 2018 | 8.155 | 8.168 | 8.009 | 8.029 | 493,254 | -0.12(-1.47%) |
Sep 18, 2018 | 8.268 | 8.288 | 8.148 | 8.148 | 230,332 | -0.13(-1.60%) |
Sep 17, 2018 | 8.301 | 8.328 | 8.208 | 8.281 | 352,097 | -0.02(-0.24%) |
Sep 14, 2018 | 8.387 | 8.401 | 8.274 | 8.301 | 263,672 | -0.09(-1.11%) |
Sep 13, 2018 | 8.348 | 8.460 | 8.331 | 8.394 | 334,047 | +0.04(+0.48%) |
Sep 12, 2018 | 8.367 | 8.414 | 8.348 | 8.354 | 427,865 | -0.01(-0.08%) |
Sep 11, 2018 | 8.348 | 8.407 | 8.301 | 8.361 | 329,940 | +0.01(+0.08%) |
Sep 10, 2018 | 8.374 | 8.434 | 8.321 | 8.354 | 393,452 | +0.00(+0.00%) |
Sep 07, 2018 | 8.434 | 8.440 | 8.341 | 8.354 | 307,491 | -0.10(-1.18%) |
Sep 06, 2018 | 8.514 | 8.540 | 8.454 | 8.454 | 256,118 | -0.05(-0.55%) |
Sep 05, 2018 | 8.460 | 8.527 | 8.401 | 8.500 | 355,717 | +0.04(+0.47%) |