Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.788 | 7.853 | 7.706 | 7.804 | 36,232 | +0.11(+1.49%) |
Oct 30, 2018 | 7.689 | 7.689 | 7.649 | 7.689 | 6,341 | +0.08(+1.08%) |
Oct 29, 2018 | 7.656 | 7.788 | 7.583 | 7.607 | 34,729 | -0.02(-0.21%) |
Oct 26, 2018 | 7.583 | 7.648 | 7.484 | 7.624 | 10,491 | +0.02(+0.22%) |
Oct 25, 2018 | 7.484 | 7.656 | 7.450 | 7.607 | 20,584 | +0.30(+4.15%) |
Oct 24, 2018 | 7.484 | 7.484 | 7.304 | 7.304 | 5,412 | -0.15(-1.98%) |
Oct 23, 2018 | 7.443 | 7.451 | 7.432 | 7.451 | 13,250 | +0.02(+0.22%) |
Oct 22, 2018 | 7.279 | 7.435 | 7.279 | 7.435 | 38,359 | +0.37(+5.22%) |
Oct 19, 2018 | 7.042 | 7.107 | 7.033 | 7.066 | 5,123 | -0.02(-0.35%) |
Oct 18, 2018 | 7.042 | 7.132 | 7.033 | 7.091 | 8,261 | +0.12(+1.76%) |
Oct 17, 2018 | 6.853 | 6.968 | 6.812 | 6.968 | 10,101 | +0.11(+1.67%) |
Oct 16, 2018 | 6.707 | 6.853 | 6.707 | 6.853 | 20,325 | +0.02(+0.24%) |
Oct 15, 2018 | 6.746 | 6.902 | 6.745 | 6.837 | 2,948 | +0.02(+0.24%) |
Oct 12, 2018 | 6.886 | 6.886 | 6.697 | 6.820 | 20,860 | +0.09(+1.28%) |
Oct 11, 2018 | 6.787 | 6.886 | 6.656 | 6.734 | 23,291 | -0.09(-1.26%) |
Oct 10, 2018 | 7.066 | 7.066 | 6.820 | 6.820 | 30,063 | -0.20(-2.92%) |
Oct 09, 2018 | 7.042 | 7.107 | 6.976 | 7.025 | 22,070 | -0.11(-1.49%) |
Oct 08, 2018 | 7.074 | 7.132 | 7.001 | 7.132 | 6,056 | -0.10(-1.36%) |
Oct 05, 2018 | 7.206 | 7.230 | 7.124 | 7.230 | 16,834 | +0.08(+1.15%) |
Oct 04, 2018 | 7.197 | 7.271 | 7.132 | 7.148 | 22,827 | -0.01(-0.11%) |
Oct 03, 2018 | 7.230 | 7.296 | 7.144 | 7.156 | 31,001 | +0.20(+2.95%) |
Oct 02, 2018 | 7.091 | 7.107 | 6.951 | 6.951 | 19,907 | -0.08(-1.17%) |
Oct 01, 2018 | 7.091 | 7.238 | 7.017 | 7.033 | 2,749 | +0.02(+0.23%) |
Sep 28, 2018 | 7.173 | 7.197 | 7.017 | 7.017 | 20,006 | -0.16(-2.17%) |
Sep 27, 2018 | 7.279 | 7.279 | 7.173 | 7.173 | 9,179 | -0.11(-1.51%) |
Sep 26, 2018 | 7.394 | 7.394 | 7.255 | 7.283 | 5,928 | -0.12(-1.61%) |
Sep 25, 2018 | 7.369 | 7.460 | 7.369 | 7.402 | 4,087 | +0.03(+0.44%) |
Sep 24, 2018 | 7.296 | 7.389 | 7.296 | 7.369 | 9,240 | -0.02(-0.33%) |
Sep 21, 2018 | 7.386 | 7.410 | 7.378 | 7.394 | 8,417 | -0.02(-0.22%) |
Sep 20, 2018 | 7.476 | 7.476 | 7.394 | 7.410 | 10,900 | -0.11(-1.42%) |
Sep 19, 2018 | 7.492 | 7.525 | 7.440 | 7.517 | 1,996 | +0.06(+0.77%) |
Sep 18, 2018 | 7.492 | 7.517 | 7.460 | 7.460 | 3,673 | +0.06(+0.78%) |
Sep 17, 2018 | 7.632 | 7.632 | 7.402 | 7.402 | 15,165 | -0.16(-2.06%) |
Sep 14, 2018 | 7.599 | 7.640 | 7.558 | 7.558 | 10,735 | -0.07(-0.86%) |
Sep 13, 2018 | 7.591 | 7.656 | 7.591 | 7.624 | 10,389 | +0.10(+1.31%) |
Sep 12, 2018 | 7.558 | 7.591 | 7.460 | 7.525 | 15,841 | -0.11(-1.50%) |
Sep 11, 2018 | 7.656 | 7.656 | 7.623 | 7.640 | 10,875 | -0.02(-0.22%) |
Sep 10, 2018 | 7.656 | 7.656 | 7.637 | 7.656 | 25,900 | +0.04(+0.48%) |
Sep 07, 2018 | 7.656 | 7.656 | 7.612 | 7.620 | 13,784 | -0.00(-0.05%) |
Sep 06, 2018 | 7.624 | 7.656 | 7.550 | 7.624 | 33,704 | +0.10(+1.31%) |
Sep 05, 2018 | 7.378 | 7.533 | 7.378 | 7.525 | 190,747 | +0.27(+3.73%) |
Sep 04, 2018 | 7.345 | 7.443 | 7.238 | 7.255 | 45,863 | -0.09(-1.23%) |
Aug 31, 2018 | 7.345 | 7.345 | 7.345 | 0 | -0.02(-0.33%) | |
Aug 30, 2018 | 7.378 | 7.378 | 7.288 | 7.369 | 14,781 | +0.01(+0.11%) |
Aug 29, 2018 | 7.296 | 7.361 | 7.275 | 7.361 | 16,087 | +0.15(+2.05%) |
Aug 28, 2018 | 7.222 | 7.304 | 7.181 | 7.214 | 17,054 | -0.09(-1.23%) |
Aug 27, 2018 | 7.156 | 7.304 | 7.156 | 7.304 | 6,051 | +0.15(+2.06%) |
Aug 24, 2018 | 7.181 | 7.255 | 7.132 | 7.156 | 18,054 | +0.03(+0.46%) |
Aug 23, 2018 | 7.206 | 7.279 | 7.124 | 7.124 | 6,211 | -0.16(-2.14%) |
Aug 22, 2018 | 7.312 | 7.312 | 7.214 | 7.279 | 5,056 | -0.02(-0.22%) |
Aug 21, 2018 | 7.214 | 7.320 | 7.210 | 7.296 | 33,242 | +0.10(+1.37%) |
Aug 20, 2018 | 7.181 | 7.256 | 7.157 | 7.197 | 18,913 | -0.02(-0.34%) |
Aug 17, 2018 | 7.156 | 7.230 | 7.156 | 7.222 | 1,219 | +0.03(+0.46%) |
Aug 16, 2018 | 7.156 | 7.214 | 7.140 | 7.189 | 5,221 | -0.02(-0.34%) |
Aug 15, 2018 | 7.181 | 7.357 | 7.181 | 7.214 | 431,552 | +0.10(+1.38%) |
Aug 14, 2018 | 7.091 | 7.135 | 7.091 | 7.115 | 5,023 | +0.03(+0.46%) |
Aug 13, 2018 | 7.074 | 7.091 | 7.053 | 7.083 | 4,464 | +0.07(+0.93%) |
Aug 10, 2018 | 7.173 | 7.173 | 7.017 | 7.017 | 11,101 | -0.12(-1.72%) |
Aug 09, 2018 | 7.279 | 7.279 | 7.140 | 7.140 | 8,051 | -0.21(-2.90%) |
Aug 08, 2018 | 7.320 | 7.361 | 7.312 | 7.353 | 3,835 | -0.05(-0.66%) |
Aug 07, 2018 | 7.345 | 7.415 | 7.214 | 7.402 | 22,226 | -0.02(-0.33%) |
Aug 06, 2018 | 7.410 | 7.501 | 7.394 | 7.427 | 13,886 | +0.14(+1.91%) |
Aug 03, 2018 | 7.386 | 7.386 | 7.288 | 7.288 | 8,539 | -0.03(-0.45%) |
Aug 02, 2018 | 7.140 | 7.329 | 7.140 | 7.320 | 15,337 | +0.18(+2.53%) |