Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.353 | 7.380 | 7.296 | 7.320 | 523,586 | -0.02(-0.27%) |
Oct 30, 2018 | 7.333 | 7.352 | 7.320 | 7.340 | 266,651 | +0.01(+0.09%) |
Oct 29, 2018 | 7.400 | 7.400 | 7.330 | 7.333 | 243,217 | -0.03(-0.45%) |
Oct 26, 2018 | 7.347 | 7.380 | 7.327 | 7.367 | 340,101 | -0.02(-0.27%) |
Oct 25, 2018 | 7.406 | 7.419 | 7.380 | 7.386 | 449,271 | -0.01(-0.18%) |
Oct 24, 2018 | 7.426 | 7.479 | 7.380 | 7.400 | 379,072 | -0.05(-0.62%) |
Oct 23, 2018 | 7.446 | 7.472 | 7.419 | 7.446 | 281,811 | -0.05(-0.62%) |
Oct 22, 2018 | 7.505 | 7.532 | 7.453 | 7.492 | 410,166 | +0.00(+0.00%) |
Oct 19, 2018 | 7.545 | 7.565 | 7.486 | 7.492 | 323,482 | -0.05(-0.61%) |
Oct 18, 2018 | 7.565 | 7.578 | 7.525 | 7.539 | 517,334 | -0.04(-0.52%) |
Oct 17, 2018 | 7.625 | 7.651 | 7.578 | 7.578 | 333,561 | -0.05(-0.69%) |
Oct 16, 2018 | 7.631 | 7.664 | 7.623 | 7.631 | 360,074 | +0.01(+0.09%) |
Oct 15, 2018 | 7.644 | 7.644 | 7.585 | 7.625 | 276,309 | +0.00(+0.00%) |
Oct 12, 2018 | 7.585 | 7.664 | 7.572 | 7.625 | 298,099 | +0.07(+0.88%) |
Oct 11, 2018 | 7.558 | 7.625 | 7.492 | 7.558 | 891,048 | +0.01(+0.09%) |
Oct 10, 2018 | 7.638 | 7.644 | 7.552 | 7.552 | 415,654 | -0.07(-0.95%) |
Oct 09, 2018 | 7.651 | 7.671 | 7.611 | 7.625 | 328,872 | -0.02(-0.26%) |
Oct 08, 2018 | 7.678 | 7.684 | 7.611 | 7.644 | 445,054 | -0.02(-0.26%) |
Oct 05, 2018 | 7.638 | 7.671 | 7.631 | 7.664 | 805,759 | +0.03(+0.43%) |
Oct 04, 2018 | 7.664 | 7.664 | 7.618 | 7.631 | 300,335 | -0.02(-0.26%) |
Oct 03, 2018 | 7.651 | 7.677 | 7.651 | 7.651 | 221,734 | +0.00(+0.00%) |
Oct 02, 2018 | 7.697 | 7.717 | 7.638 | 7.651 | 597,519 | -0.05(-0.60%) |
Oct 01, 2018 | 7.677 | 7.697 | 7.677 | 7.697 | 228,645 | +0.03(+0.43%) |
Sep 28, 2018 | 7.664 | 7.691 | 7.664 | 7.664 | 231,348 | -0.01(-0.17%) |
Sep 27, 2018 | 7.664 | 7.691 | 7.664 | 7.677 | 230,813 | +0.00(+0.00%) |
Sep 26, 2018 | 7.671 | 7.684 | 7.658 | 7.677 | 209,905 | -0.01(-0.09%) |
Sep 25, 2018 | 7.691 | 7.704 | 7.671 | 7.684 | 236,450 | -0.01(-0.17%) |
Sep 24, 2018 | 7.664 | 7.704 | 7.658 | 7.697 | 303,166 | +0.04(+0.52%) |
Sep 21, 2018 | 7.658 | 7.671 | 7.638 | 7.658 | 308,109 | +0.02(+0.26%) |
Sep 20, 2018 | 7.684 | 7.684 | 7.638 | 7.638 | 188,310 | -0.03(-0.34%) |
Sep 19, 2018 | 7.664 | 7.684 | 7.655 | 7.664 | 271,247 | +0.01(+0.17%) |
Sep 18, 2018 | 7.651 | 7.664 | 7.645 | 7.651 | 162,057 | +0.00(+0.00%) |
Sep 17, 2018 | 7.664 | 7.671 | 7.645 | 7.651 | 204,612 | -0.02(-0.26%) |
Sep 14, 2018 | 7.677 | 7.691 | 7.638 | 7.671 | 229,220 | -0.01(-0.17%) |
Sep 13, 2018 | 7.684 | 7.697 | 7.677 | 7.684 | 204,455 | +0.01(+0.09%) |
Sep 12, 2018 | 7.658 | 7.684 | 7.631 | 7.677 | 251,222 | +0.02(+0.26%) |
Sep 11, 2018 | 7.592 | 7.671 | 7.579 | 7.658 | 517,975 | +0.07(+0.87%) |
Sep 10, 2018 | 7.599 | 7.615 | 7.572 | 7.592 | 303,677 | +0.01(+0.17%) |
Sep 07, 2018 | 7.631 | 7.651 | 7.566 | 7.579 | 397,183 | -0.06(-0.78%) |
Sep 06, 2018 | 7.638 | 7.658 | 7.633 | 7.638 | 202,519 | +0.01(+0.17%) |
Sep 05, 2018 | 7.638 | 7.664 | 7.618 | 7.625 | 413,551 | -0.05(-0.60%) |
Sep 04, 2018 | 7.664 | 7.671 | 7.658 | 7.671 | 237,658 | +0.01(+0.09%) |
Aug 31, 2018 | 7.664 | 7.664 | 7.664 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 7.671 | 7.671 | 7.605 | 7.612 | 223,941 | -0.04(-0.51%) |
Aug 29, 2018 | 7.651 | 7.684 | 7.645 | 7.651 | 368,230 | -0.01(-0.09%) |
Aug 28, 2018 | 7.664 | 7.664 | 7.625 | 7.658 | 267,482 | -0.01(-0.09%) |
Aug 27, 2018 | 7.638 | 7.664 | 7.628 | 7.664 | 246,842 | +0.05(+0.69%) |
Aug 24, 2018 | 7.612 | 7.638 | 7.605 | 7.612 | 230,755 | +0.02(+0.26%) |
Aug 23, 2018 | 7.618 | 7.645 | 7.586 | 7.592 | 297,327 | -0.03(-0.34%) |
Aug 22, 2018 | 7.625 | 7.631 | 7.612 | 7.618 | 194,243 | +0.00(+0.00%) |
Aug 21, 2018 | 7.625 | 7.631 | 7.612 | 7.618 | 213,127 | -0.01(-0.09%) |
Aug 20, 2018 | 7.599 | 7.625 | 7.592 | 7.625 | 403,274 | +0.05(+0.69%) |
Aug 17, 2018 | 7.599 | 7.599 | 7.573 | 7.573 | 326,177 | -0.03(-0.34%) |
Aug 16, 2018 | 7.599 | 7.618 | 7.586 | 7.599 | 315,682 | +0.01(+0.17%) |
Aug 15, 2018 | 7.592 | 7.599 | 7.573 | 7.586 | 300,214 | -0.01(-0.17%) |
Aug 14, 2018 | 7.579 | 7.599 | 7.566 | 7.599 | 281,482 | +0.05(+0.69%) |
Aug 13, 2018 | 7.579 | 7.592 | 7.546 | 7.546 | 447,505 | -0.05(-0.60%) |
Aug 10, 2018 | 7.638 | 7.645 | 7.586 | 7.592 | 258,128 | -0.05(-0.60%) |
Aug 09, 2018 | 7.638 | 7.651 | 7.638 | 7.638 | 290,953 | +0.00(+0.00%) |
Aug 08, 2018 | 7.631 | 7.645 | 7.631 | 7.638 | 200,864 | +0.01(+0.17%) |
Aug 07, 2018 | 7.631 | 7.631 | 7.612 | 7.625 | 277,022 | +0.01(+0.09%) |
Aug 06, 2018 | 7.625 | 7.631 | 7.618 | 7.618 | 295,137 | -0.01(-0.09%) |
Aug 03, 2018 | 7.586 | 7.625 | 7.579 | 7.625 | 478,791 | +0.05(+0.69%) |
Aug 02, 2018 | 7.573 | 7.579 | 7.553 | 7.573 | 198,547 | -0.00(-0.00%) |