Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.450 | 7.450 | 6.800 | 7.200 | 227,765 | -0.22(-2.96%) |
Oct 30, 2018 | 7.320 | 7.490 | 7.250 | 7.420 | 194,901 | +0.09(+1.23%) |
Oct 29, 2018 | 7.390 | 7.447 | 7.210 | 7.330 | 197,380 | +0.12(+1.66%) |
Oct 26, 2018 | 7.180 | 7.480 | 7.160 | 7.210 | 195,100 | -0.11(-1.50%) |
Oct 25, 2018 | 7.250 | 7.360 | 7.050 | 7.320 | 182,857 | +0.11(+1.53%) |
Oct 24, 2018 | 7.530 | 7.640 | 7.190 | 7.210 | 152,757 | -0.24(-3.22%) |
Oct 23, 2018 | 7.480 | 7.670 | 7.180 | 7.450 | 231,102 | -0.16(-2.10%) |
Oct 22, 2018 | 7.500 | 7.720 | 7.430 | 7.610 | 336,124 | +0.10(+1.33%) |
Oct 19, 2018 | 7.950 | 8.090 | 7.480 | 7.510 | 280,700 | -0.44(-5.53%) |
Oct 18, 2018 | 8.200 | 8.230 | 7.830 | 7.950 | 136,441 | -0.28(-3.40%) |
Oct 17, 2018 | 8.180 | 8.349 | 8.100 | 8.230 | 140,724 | +0.04(+0.49%) |
Oct 16, 2018 | 8.100 | 8.360 | 7.900 | 8.190 | 278,797 | +0.21(+2.63%) |
Oct 15, 2018 | 7.880 | 8.100 | 7.563 | 7.980 | 375,806 | +0.12(+1.53%) |
Oct 12, 2018 | 7.450 | 7.955 | 7.360 | 7.860 | 255,400 | +0.62(+8.56%) |
Oct 11, 2018 | 7.200 | 7.460 | 7.110 | 7.240 | 89,062 | +0.02(+0.28%) |
Oct 10, 2018 | 7.500 | 7.600 | 7.220 | 7.220 | 140,350 | -0.29(-3.86%) |
Oct 09, 2018 | 7.390 | 7.570 | 7.190 | 7.510 | 205,918 | +0.10(+1.35%) |
Oct 08, 2018 | 7.570 | 7.620 | 7.350 | 7.410 | 80,633 | -0.18(-2.37%) |
Oct 05, 2018 | 7.900 | 7.920 | 7.440 | 7.590 | 106,800 | -0.26(-3.31%) |
Oct 04, 2018 | 7.570 | 7.900 | 7.440 | 7.850 | 155,689 | +0.26(+3.43%) |
Oct 03, 2018 | 7.560 | 7.640 | 7.360 | 7.590 | 183,612 | +0.04(+0.53%) |
Oct 02, 2018 | 7.570 | 7.700 | 7.520 | 7.550 | 167,688 | +0.00(+0.00%) |
Oct 01, 2018 | 7.510 | 7.660 | 7.470 | 7.550 | 141,273 | +0.06(+0.80%) |
Sep 28, 2018 | 7.530 | 7.620 | 7.450 | 7.490 | 170,400 | -0.04(-0.53%) |
Sep 27, 2018 | 7.720 | 7.770 | 7.380 | 7.530 | 232,426 | -0.16(-2.08%) |
Sep 26, 2018 | 7.910 | 7.910 | 7.680 | 7.690 | 176,981 | -0.17(-2.16%) |
Sep 25, 2018 | 7.950 | 8.190 | 7.850 | 7.860 | 190,313 | -0.09(-1.13%) |
Sep 24, 2018 | 7.890 | 7.970 | 7.780 | 7.950 | 219,136 | +0.09(+1.15%) |
Sep 21, 2018 | 8.190 | 8.280 | 7.730 | 7.860 | 539,500 | -0.34(-4.15%) |
Sep 20, 2018 | 8.320 | 8.450 | 8.160 | 8.200 | 222,000 | -0.09(-1.09%) |
Sep 19, 2018 | 8.280 | 8.440 | 8.140 | 8.290 | 322,362 | +0.03(+0.36%) |
Sep 18, 2018 | 8.010 | 8.430 | 8.000 | 8.260 | 557,878 | +0.25(+3.12%) |
Sep 17, 2018 | 8.130 | 8.300 | 7.990 | 8.010 | 364,029 | -0.09(-1.11%) |
Sep 14, 2018 | 8.050 | 8.240 | 7.960 | 8.100 | 279,700 | -0.04(-0.43%) |
Sep 13, 2018 | 8.400 | 8.623 | 8.100 | 8.135 | 145,162 | -0.21(-2.57%) |
Sep 12, 2018 | 8.300 | 8.500 | 7.947 | 8.350 | 263,144 | +0.01(+0.12%) |
Sep 11, 2018 | 8.260 | 8.580 | 8.249 | 8.340 | 199,383 | +0.05(+0.60%) |
Sep 10, 2018 | 8.070 | 8.600 | 8.070 | 8.290 | 245,376 | +0.26(+3.24%) |
Sep 07, 2018 | 7.900 | 8.320 | 7.580 | 8.030 | 272,400 | +0.20(+2.55%) |
Sep 06, 2018 | 7.860 | 7.860 | 7.630 | 7.830 | 149,697 | -0.04(-0.51%) |
Sep 05, 2018 | 7.930 | 7.950 | 7.780 | 7.870 | 83,883 | -0.06(-0.76%) |
Sep 04, 2018 | 7.930 | 7.970 | 7.653 | 7.930 | 95,773 | +0.01(+0.13%) |
Aug 31, 2018 | 7.920 | 7.920 | 7.920 | 0 | -0.07(-0.88%) | |
Aug 30, 2018 | 7.760 | 8.160 | 7.740 | 7.990 | 204,714 | +0.22(+2.83%) |
Aug 29, 2018 | 7.750 | 7.880 | 7.640 | 7.770 | 45,171 | +0.00(+0.00%) |
Aug 28, 2018 | 7.970 | 7.970 | 7.600 | 7.770 | 152,153 | -0.21(-2.63%) |
Aug 27, 2018 | 7.910 | 8.020 | 7.775 | 7.980 | 130,223 | +0.05(+0.63%) |
Aug 24, 2018 | 7.340 | 8.000 | 7.340 | 7.930 | 237,300 | +0.61(+8.33%) |
Aug 23, 2018 | 7.080 | 7.420 | 7.040 | 7.320 | 180,562 | +0.23(+3.24%) |
Aug 22, 2018 | 6.830 | 7.150 | 6.662 | 7.090 | 106,020 | +0.26(+3.81%) |
Aug 21, 2018 | 6.740 | 6.970 | 6.740 | 6.830 | 287,023 | +0.09(+1.34%) |
Aug 20, 2018 | 6.810 | 6.860 | 6.660 | 6.740 | 75,229 | -0.06(-0.88%) |
Aug 17, 2018 | 6.910 | 6.960 | 6.780 | 6.800 | 86,200 | -0.15(-2.16%) |
Aug 16, 2018 | 7.020 | 7.155 | 6.920 | 6.950 | 55,266 | -0.03(-0.43%) |
Aug 15, 2018 | 7.160 | 7.200 | 6.730 | 6.980 | 206,549 | -0.18(-2.51%) |
Aug 14, 2018 | 7.040 | 7.230 | 7.040 | 7.160 | 87,027 | +0.09(+1.27%) |
Aug 13, 2018 | 7.180 | 7.230 | 6.820 | 7.070 | 105,241 | -0.10(-1.39%) |
Aug 10, 2018 | 6.830 | 7.240 | 6.830 | 7.170 | 166,700 | +0.33(+4.82%) |
Aug 09, 2018 | 6.720 | 6.950 | 6.545 | 6.840 | 131,645 | +0.11(+1.63%) |
Aug 08, 2018 | 6.780 | 6.930 | 6.664 | 6.730 | 75,188 | -0.08(-1.17%) |
Aug 07, 2018 | 6.730 | 6.890 | 6.590 | 6.810 | 87,493 | +0.07(+1.04%) |
Aug 06, 2018 | 6.700 | 7.000 | 6.700 | 6.740 | 105,312 | +0.02(+0.30%) |
Aug 03, 2018 | 5.740 | 6.810 | 5.500 | 6.720 | 73,300 | +0.26(+4.02%) |
Aug 02, 2018 | 6.240 | 6.550 | 5.910 | 6.460 | 99,512 | +0.18(+2.87%) |