Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.265 | 8.265 | 7.969 | 8.191 | 142,573 | -0.07(-0.89%) |
Oct 30, 2018 | 8.191 | 8.338 | 7.974 | 8.265 | 185,235 | +0.07(+0.90%) |
Oct 29, 2018 | 7.822 | 8.265 | 7.600 | 8.191 | 459,289 | +0.59(+7.77%) |
Oct 26, 2018 | 7.305 | 7.674 | 7.305 | 7.600 | 195,904 | +0.15(+1.98%) |
Oct 25, 2018 | 7.351 | 7.748 | 7.166 | 7.453 | 416,239 | +0.14(+1.98%) |
Oct 24, 2018 | 7.305 | 7.453 | 7.232 | 7.308 | 299,155 | +0.01(+0.08%) |
Oct 23, 2018 | 7.527 | 7.527 | 6.936 | 7.302 | 649,940 | -0.37(-4.85%) |
Oct 22, 2018 | 7.748 | 7.896 | 7.453 | 7.674 | 533,913 | -0.07(-0.95%) |
Oct 19, 2018 | 7.896 | 8.043 | 7.600 | 7.748 | 165,792 | -0.22(-2.78%) |
Oct 18, 2018 | 8.191 | 8.191 | 7.822 | 7.969 | 228,953 | -0.15(-1.82%) |
Oct 17, 2018 | 8.117 | 8.338 | 8.080 | 8.117 | 206,260 | -0.07(-0.90%) |
Oct 16, 2018 | 7.896 | 8.191 | 7.859 | 8.191 | 166,955 | +0.22(+2.78%) |
Oct 15, 2018 | 7.969 | 8.006 | 7.600 | 7.969 | 77,517 | +0.22(+2.86%) |
Oct 12, 2018 | 7.822 | 7.969 | 7.600 | 7.748 | 326,489 | +0.00(+0.00%) |
Oct 11, 2018 | 7.527 | 7.969 | 7.527 | 7.748 | 217,370 | +0.15(+1.94%) |
Oct 10, 2018 | 8.486 | 8.560 | 7.379 | 7.600 | 328,484 | -0.81(-9.65%) |
Oct 09, 2018 | 8.265 | 8.560 | 8.191 | 8.412 | 242,311 | +0.15(+1.79%) |
Oct 08, 2018 | 8.117 | 8.412 | 8.117 | 8.265 | 156,547 | +0.15(+1.82%) |
Oct 05, 2018 | 7.969 | 8.265 | 7.822 | 8.117 | 291,051 | +0.22(+2.80%) |
Oct 04, 2018 | 7.748 | 8.043 | 7.600 | 7.896 | 371,728 | +0.22(+2.88%) |
Oct 03, 2018 | 7.453 | 7.896 | 7.453 | 7.674 | 1,633,062 | +0.15(+1.96%) |
Oct 02, 2018 | 7.527 | 7.600 | 7.379 | 7.527 | 664,076 | +0.00(+0.00%) |
Oct 01, 2018 | 7.379 | 7.527 | 7.018 | 7.527 | 119,236 | +0.22(+3.03%) |
Sep 28, 2018 | 7.158 | 7.305 | 7.010 | 7.305 | 106,815 | +0.19(+2.68%) |
Sep 27, 2018 | 7.084 | 7.299 | 7.010 | 7.115 | 148,099 | +0.03(+0.49%) |
Sep 26, 2018 | 7.379 | 7.379 | 7.018 | 7.080 | 226,975 | -0.28(-3.86%) |
Sep 25, 2018 | 7.527 | 7.600 | 7.305 | 7.364 | 47,624 | -0.09(-1.19%) |
Sep 24, 2018 | 7.600 | 7.674 | 7.379 | 7.453 | 80,479 | -0.15(-1.94%) |
Sep 21, 2018 | 7.453 | 7.674 | 7.305 | 7.600 | 236,193 | +0.15(+1.98%) |
Sep 20, 2018 | 7.158 | 7.453 | 7.158 | 7.453 | 136,730 | +0.22(+3.09%) |
Sep 19, 2018 | 7.232 | 7.341 | 7.099 | 7.229 | 87,195 | +0.14(+2.04%) |
Sep 18, 2018 | 7.022 | 7.354 | 7.022 | 7.085 | 98,428 | -0.10(-1.45%) |
Sep 17, 2018 | 7.194 | 7.378 | 7.010 | 7.189 | 197,939 | -0.12(-1.60%) |
Sep 14, 2018 | 7.379 | 7.379 | 7.010 | 7.305 | 139,312 | -0.07(-1.00%) |
Sep 13, 2018 | 7.379 | 7.600 | 7.379 | 7.379 | 68,438 | +0.00(+0.00%) |
Sep 12, 2018 | 7.379 | 7.569 | 7.197 | 7.379 | 143,204 | +0.00(+0.00%) |
Sep 11, 2018 | 7.453 | 7.527 | 7.379 | 7.379 | 68,105 | -0.15(-1.96%) |
Sep 10, 2018 | 7.527 | 7.527 | 7.232 | 7.527 | 69,705 | +0.30(+4.08%) |
Sep 07, 2018 | 7.453 | 7.674 | 7.084 | 7.232 | 227,385 | -0.30(-3.92%) |
Sep 06, 2018 | 7.822 | 7.896 | 7.527 | 7.527 | 103,650 | -0.37(-4.67%) |
Sep 05, 2018 | 7.896 | 7.896 | 7.674 | 7.896 | 67,442 | +0.00(+0.00%) |
Sep 04, 2018 | 7.969 | 8.043 | 7.711 | 7.896 | 177,338 | -0.07(-0.93%) |
Aug 31, 2018 | 7.969 | 7.969 | 7.969 | 0 | -0.15(-1.82%) | |
Aug 30, 2018 | 7.674 | 8.117 | 7.674 | 8.117 | 146,780 | +0.37(+4.76%) |
Aug 29, 2018 | 7.748 | 7.822 | 7.674 | 7.748 | 31,644 | +0.15(+1.94%) |
Aug 28, 2018 | 7.600 | 7.822 | 7.600 | 7.600 | 44,030 | +0.00(+0.00%) |
Aug 27, 2018 | 7.896 | 7.969 | 7.379 | 7.600 | 110,368 | -0.30(-3.74%) |
Aug 24, 2018 | 7.600 | 7.896 | 7.527 | 7.896 | 81,310 | +0.30(+3.88%) |
Aug 23, 2018 | 8.043 | 8.117 | 7.527 | 7.600 | 133,488 | -0.44(-5.50%) |
Aug 22, 2018 | 7.822 | 8.043 | 7.748 | 8.043 | 90,619 | +0.22(+2.83%) |
Aug 21, 2018 | 7.527 | 7.969 | 7.527 | 7.822 | 122,699 | +0.22(+2.91%) |
Aug 20, 2018 | 7.158 | 7.600 | 7.158 | 7.600 | 117,778 | +0.44(+6.19%) |
Aug 17, 2018 | 7.305 | 7.379 | 7.084 | 7.158 | 129,365 | -0.12(-1.68%) |
Aug 16, 2018 | 7.084 | 7.453 | 7.084 | 7.280 | 169,926 | +0.21(+3.03%) |
Aug 15, 2018 | 7.232 | 7.360 | 7.063 | 7.066 | 93,043 | -0.16(-2.17%) |
Aug 14, 2018 | 7.379 | 7.453 | 7.198 | 7.223 | 108,299 | -0.16(-2.12%) |
Aug 13, 2018 | 7.527 | 7.527 | 7.379 | 7.379 | 99,202 | -0.15(-1.96%) |
Aug 10, 2018 | 7.527 | 7.600 | 7.453 | 7.527 | 81,798 | -0.07(-0.97%) |
Aug 09, 2018 | 7.305 | 7.748 | 7.246 | 7.600 | 122,015 | +0.30(+4.10%) |
Aug 08, 2018 | 7.360 | 7.360 | 7.166 | 7.301 | 132,053 | +0.00(+0.01%) |
Aug 07, 2018 | 7.379 | 7.379 | 7.232 | 7.300 | 96,701 | -0.08(-1.07%) |
Aug 06, 2018 | 7.527 | 7.527 | 7.196 | 7.379 | 114,182 | -0.07(-0.99%) |
Aug 03, 2018 | 7.748 | 7.896 | 7.453 | 7.453 | 120,692 | -0.22(-2.88%) |
Aug 02, 2018 | 7.305 | 7.748 | 7.268 | 7.674 | 297,860 | +0.66(+9.34%) |