Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.325 | 7.379 | 7.272 | 7.337 | 573,169 | +0.03(+0.34%) |
Oct 30, 2018 | 7.366 | 7.372 | 7.305 | 7.312 | 624,312 | -0.04(-0.50%) |
Oct 29, 2018 | 7.329 | 7.362 | 7.309 | 7.349 | 511,308 | +0.05(+0.64%) |
Oct 26, 2018 | 7.362 | 7.382 | 7.269 | 7.302 | 719,884 | -0.09(-1.17%) |
Oct 25, 2018 | 7.342 | 7.402 | 7.309 | 7.389 | 798,813 | +0.02(+0.27%) |
Oct 24, 2018 | 7.356 | 7.387 | 7.335 | 7.369 | 442,958 | +0.05(+0.73%) |
Oct 23, 2018 | 7.309 | 7.329 | 7.275 | 7.315 | 611,019 | -0.01(-0.18%) |
Oct 22, 2018 | 7.429 | 7.429 | 7.322 | 7.329 | 491,292 | -0.08(-1.08%) |
Oct 19, 2018 | 7.362 | 7.422 | 7.362 | 7.409 | 521,223 | +0.05(+0.63%) |
Oct 18, 2018 | 7.349 | 7.389 | 7.349 | 7.362 | 376,119 | -0.01(-0.18%) |
Oct 17, 2018 | 7.382 | 7.396 | 7.356 | 7.376 | 415,585 | +0.00(+0.00%) |
Oct 16, 2018 | 7.315 | 7.402 | 7.302 | 7.376 | 683,587 | +0.06(+0.82%) |
Oct 15, 2018 | 7.309 | 7.329 | 7.275 | 7.315 | 580,908 | +0.05(+0.74%) |
Oct 12, 2018 | 7.309 | 7.342 | 7.242 | 7.262 | 834,346 | -0.03(-0.37%) |
Oct 11, 2018 | 7.342 | 7.382 | 7.242 | 7.289 | 1,031,404 | -0.08(-1.09%) |
Oct 10, 2018 | 7.362 | 7.413 | 7.355 | 7.369 | 589,581 | +0.03(+0.36%) |
Oct 09, 2018 | 7.342 | 7.373 | 7.335 | 7.342 | 342,167 | -0.01(-0.09%) |
Oct 08, 2018 | 7.356 | 7.396 | 7.342 | 7.349 | 353,138 | -0.01(-0.09%) |
Oct 05, 2018 | 7.315 | 7.362 | 7.315 | 7.356 | 438,822 | +0.03(+0.46%) |
Oct 04, 2018 | 7.342 | 7.365 | 7.295 | 7.322 | 434,436 | -0.04(-0.54%) |
Oct 03, 2018 | 7.422 | 7.449 | 7.322 | 7.362 | 355,374 | -0.08(-1.08%) |
Oct 02, 2018 | 7.409 | 7.449 | 7.409 | 7.442 | 393,175 | +0.01(+0.18%) |
Oct 01, 2018 | 7.376 | 7.429 | 7.349 | 7.429 | 451,697 | +0.04(+0.54%) |
Sep 28, 2018 | 7.242 | 7.389 | 7.235 | 7.389 | 560,625 | +0.15(+2.12%) |
Sep 27, 2018 | 7.269 | 7.302 | 7.209 | 7.235 | 936,980 | -0.06(-0.78%) |
Sep 26, 2018 | 7.319 | 7.319 | 7.266 | 7.292 | 616,919 | -0.02(-0.27%) |
Sep 25, 2018 | 7.319 | 7.339 | 7.299 | 7.312 | 559,673 | -0.01(-0.09%) |
Sep 24, 2018 | 7.319 | 7.345 | 7.305 | 7.319 | 505,560 | +0.00(+0.00%) |
Sep 21, 2018 | 7.339 | 7.339 | 7.305 | 7.319 | 360,199 | -0.01(-0.18%) |
Sep 20, 2018 | 7.299 | 7.339 | 7.292 | 7.332 | 484,247 | +0.02(+0.27%) |
Sep 19, 2018 | 7.352 | 7.358 | 7.299 | 7.312 | 720,785 | -0.05(-0.63%) |
Sep 18, 2018 | 7.352 | 7.372 | 7.346 | 7.358 | 380,813 | -0.02(-0.27%) |
Sep 17, 2018 | 7.392 | 7.398 | 7.365 | 7.378 | 334,138 | -0.01(-0.18%) |
Sep 14, 2018 | 7.418 | 7.425 | 7.392 | 7.392 | 354,321 | -0.05(-0.71%) |
Sep 13, 2018 | 7.425 | 7.445 | 7.418 | 7.445 | 304,091 | +0.02(+0.27%) |
Sep 12, 2018 | 7.418 | 7.431 | 7.405 | 7.425 | 314,828 | +0.01(+0.18%) |
Sep 11, 2018 | 7.365 | 7.418 | 7.365 | 7.412 | 346,415 | +0.03(+0.45%) |
Sep 10, 2018 | 7.385 | 7.418 | 7.365 | 7.378 | 453,776 | +0.03(+0.36%) |
Sep 07, 2018 | 7.392 | 7.398 | 7.352 | 7.352 | 355,979 | -0.07(-0.89%) |
Sep 06, 2018 | 7.372 | 7.418 | 7.352 | 7.418 | 463,120 | +0.09(+1.18%) |
Sep 05, 2018 | 7.312 | 7.339 | 7.312 | 7.332 | 218,172 | +0.02(+0.27%) |
Sep 04, 2018 | 7.345 | 7.378 | 7.312 | 7.312 | 419,186 | -0.01(-0.18%) |
Aug 31, 2018 | 7.325 | 7.325 | 7.325 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 7.358 | 7.365 | 7.312 | 7.332 | 423,451 | -0.02(-0.32%) |
Aug 29, 2018 | 7.349 | 7.362 | 7.335 | 7.355 | 465,522 | +0.01(+0.09%) |
Aug 28, 2018 | 7.302 | 7.355 | 7.302 | 7.349 | 621,810 | +0.04(+0.54%) |
Aug 27, 2018 | 7.316 | 7.322 | 7.302 | 7.309 | 352,628 | +0.01(+0.09%) |
Aug 24, 2018 | 7.296 | 7.316 | 7.269 | 7.302 | 409,306 | +0.00(+0.00%) |
Aug 23, 2018 | 7.296 | 7.309 | 7.296 | 7.302 | 328,742 | +0.01(+0.09%) |
Aug 22, 2018 | 7.309 | 7.322 | 7.296 | 7.296 | 403,468 | -0.02(-0.27%) |
Aug 21, 2018 | 7.302 | 7.329 | 7.296 | 7.316 | 358,948 | -0.01(-0.09%) |
Aug 20, 2018 | 7.329 | 7.329 | 7.296 | 7.322 | 392,150 | +0.01(+0.09%) |
Aug 17, 2018 | 7.309 | 7.329 | 7.302 | 7.316 | 316,530 | +0.01(+0.09%) |
Aug 16, 2018 | 7.296 | 7.322 | 7.289 | 7.309 | 480,510 | +0.01(+0.18%) |
Aug 15, 2018 | 7.296 | 7.316 | 7.289 | 7.296 | 368,607 | -0.01(-0.18%) |
Aug 14, 2018 | 7.296 | 7.316 | 7.296 | 7.309 | 266,635 | +0.01(+0.09%) |
Aug 13, 2018 | 7.256 | 7.302 | 7.250 | 7.302 | 440,298 | +0.02(+0.27%) |
Aug 10, 2018 | 7.263 | 7.289 | 7.250 | 7.283 | 533,311 | +0.05(+0.73%) |
Aug 09, 2018 | 7.217 | 7.250 | 7.216 | 7.230 | 301,890 | +0.01(+0.18%) |
Aug 08, 2018 | 7.217 | 7.256 | 7.211 | 7.217 | 396,052 | -0.02(-0.27%) |
Aug 07, 2018 | 7.197 | 7.263 | 7.190 | 7.236 | 554,403 | +0.02(+0.27%) |
Aug 06, 2018 | 7.217 | 7.236 | 7.203 | 7.217 | 429,133 | +0.01(+0.18%) |
Aug 03, 2018 | 7.170 | 7.223 | 7.157 | 7.203 | 447,508 | +0.05(+0.65%) |
Aug 02, 2018 | 7.157 | 7.210 | 7.157 | 7.157 | 385,577 | -0.01(-0.18%) |