Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.117 | 7.245 | 7.062 | 7.078 | 152,042 | +0.04(+0.55%) |
Oct 30, 2018 | 6.977 | 7.101 | 6.969 | 7.039 | 201,710 | -0.02(-0.22%) |
Oct 29, 2018 | 7.264 | 7.287 | 6.938 | 7.055 | 149,246 | -0.11(-1.51%) |
Oct 26, 2018 | 7.326 | 7.326 | 7.147 | 7.163 | 157,416 | -0.26(-3.55%) |
Oct 25, 2018 | 7.442 | 7.447 | 7.326 | 7.426 | 143,086 | +0.06(+0.84%) |
Oct 24, 2018 | 7.635 | 7.635 | 7.310 | 7.364 | 125,320 | -0.27(-3.55%) |
Oct 23, 2018 | 7.728 | 7.731 | 7.473 | 7.635 | 185,323 | -0.15(-1.99%) |
Oct 22, 2018 | 7.930 | 7.930 | 7.713 | 7.790 | 98,578 | -0.12(-1.57%) |
Oct 19, 2018 | 7.875 | 7.953 | 7.852 | 7.914 | 48,038 | +0.06(+0.79%) |
Oct 18, 2018 | 7.875 | 7.986 | 7.837 | 7.852 | 54,053 | -0.05(-0.69%) |
Oct 17, 2018 | 7.999 | 8.015 | 7.891 | 7.906 | 91,195 | -0.17(-2.11%) |
Oct 16, 2018 | 7.906 | 8.077 | 7.906 | 8.077 | 104,127 | +0.21(+2.63%) |
Oct 15, 2018 | 7.916 | 7.931 | 7.839 | 7.870 | 71,997 | -0.01(-0.10%) |
Oct 12, 2018 | 7.955 | 8.016 | 7.762 | 7.878 | 80,540 | -0.01(-0.10%) |
Oct 11, 2018 | 7.955 | 7.970 | 7.786 | 7.885 | 106,477 | -0.15(-1.91%) |
Oct 10, 2018 | 8.185 | 8.193 | 7.985 | 8.039 | 75,320 | -0.09(-1.13%) |
Oct 09, 2018 | 8.039 | 8.154 | 8.026 | 8.131 | 56,109 | +0.08(+0.95%) |
Oct 08, 2018 | 8.131 | 8.170 | 8.016 | 8.054 | 111,911 | -0.08(-0.95%) |
Oct 05, 2018 | 8.177 | 8.185 | 8.085 | 8.131 | 60,242 | -0.02(-0.28%) |
Oct 04, 2018 | 8.277 | 8.277 | 8.140 | 8.154 | 62,071 | -0.12(-1.49%) |
Oct 03, 2018 | 8.300 | 8.300 | 8.231 | 8.277 | 102,172 | +0.02(+0.19%) |
Oct 02, 2018 | 8.254 | 8.277 | 8.208 | 8.262 | 216,766 | +0.07(+0.84%) |
Oct 01, 2018 | 8.101 | 8.193 | 8.039 | 8.193 | 189,964 | +0.17(+2.11%) |
Sep 28, 2018 | 7.893 | 8.024 | 7.862 | 8.024 | 106,693 | +0.13(+1.66%) |
Sep 27, 2018 | 7.770 | 7.893 | 7.770 | 7.893 | 87,499 | +0.14(+1.78%) |
Sep 26, 2018 | 7.870 | 7.870 | 7.755 | 7.755 | 115,142 | -0.12(-1.46%) |
Sep 25, 2018 | 8.016 | 8.016 | 7.862 | 7.870 | 182,260 | -0.12(-1.44%) |
Sep 24, 2018 | 8.024 | 8.054 | 7.955 | 7.985 | 209,253 | +0.00(+0.00%) |
Sep 21, 2018 | 8.031 | 8.070 | 7.970 | 7.985 | 104,481 | -0.04(-0.48%) |
Sep 20, 2018 | 8.054 | 8.070 | 7.985 | 8.024 | 159,940 | +0.00(+0.00%) |
Sep 19, 2018 | 7.962 | 8.031 | 7.962 | 8.024 | 174,644 | +0.05(+0.68%) |
Sep 18, 2018 | 7.978 | 8.001 | 7.931 | 7.970 | 109,341 | -0.02(-0.22%) |
Sep 17, 2018 | 8.003 | 8.041 | 7.965 | 7.988 | 81,180 | -0.02(-0.29%) |
Sep 14, 2018 | 8.102 | 8.102 | 7.965 | 8.010 | 86,642 | -0.05(-0.66%) |
Sep 13, 2018 | 8.133 | 8.148 | 8.064 | 8.064 | 98,223 | -0.04(-0.47%) |
Sep 12, 2018 | 8.148 | 8.171 | 8.102 | 8.102 | 115,411 | -0.01(-0.09%) |
Sep 11, 2018 | 8.026 | 8.117 | 8.000 | 8.110 | 107,119 | +0.13(+1.63%) |
Sep 10, 2018 | 7.934 | 8.003 | 7.934 | 7.980 | 105,407 | +0.05(+0.67%) |
Sep 07, 2018 | 7.995 | 8.010 | 7.896 | 7.927 | 58,985 | -0.08(-1.05%) |
Sep 06, 2018 | 8.155 | 8.155 | 7.988 | 8.010 | 98,644 | -0.13(-1.59%) |
Sep 05, 2018 | 8.125 | 8.140 | 8.010 | 8.140 | 123,609 | +0.03(+0.38%) |
Sep 04, 2018 | 8.049 | 8.117 | 8.049 | 8.110 | 75,561 | +0.06(+0.76%) |
Aug 31, 2018 | 8.049 | 8.049 | 8.049 | 0 | -0.03(-0.38%) | |
Aug 30, 2018 | 8.117 | 8.117 | 7.995 | 8.079 | 96,772 | -0.05(-0.66%) |
Aug 29, 2018 | 8.186 | 8.191 | 8.102 | 8.133 | 185,587 | -0.05(-0.56%) |
Aug 28, 2018 | 8.270 | 8.270 | 8.125 | 8.178 | 103,558 | -0.05(-0.65%) |
Aug 27, 2018 | 8.316 | 8.316 | 8.201 | 8.232 | 126,156 | -0.06(-0.74%) |
Aug 24, 2018 | 8.308 | 8.308 | 8.239 | 8.293 | 89,919 | +0.05(+0.56%) |
Aug 23, 2018 | 8.339 | 8.369 | 8.247 | 8.247 | 113,363 | -0.08(-0.92%) |
Aug 22, 2018 | 8.270 | 8.339 | 8.247 | 8.323 | 146,626 | +0.08(+0.93%) |
Aug 21, 2018 | 8.384 | 8.384 | 8.232 | 8.247 | 83,350 | -0.12(-1.40%) |
Aug 20, 2018 | 8.258 | 8.371 | 8.258 | 8.364 | 112,185 | +0.11(+1.38%) |
Aug 17, 2018 | 8.220 | 8.250 | 8.182 | 8.250 | 75,503 | +0.11(+1.30%) |
Aug 16, 2018 | 8.129 | 8.197 | 8.091 | 8.144 | 121,003 | +0.02(+0.28%) |
Aug 15, 2018 | 8.265 | 8.265 | 8.068 | 8.121 | 130,640 | -0.14(-1.65%) |
Aug 14, 2018 | 8.326 | 8.326 | 8.235 | 8.258 | 102,885 | +0.02(+0.28%) |
Aug 13, 2018 | 8.515 | 8.515 | 8.212 | 8.235 | 96,674 | -0.21(-2.51%) |
Aug 10, 2018 | 8.424 | 8.462 | 8.379 | 8.447 | 130,547 | +0.05(+0.63%) |
Aug 09, 2018 | 8.409 | 8.409 | 8.349 | 8.394 | 88,399 | +0.07(+0.82%) |
Aug 08, 2018 | 8.303 | 8.349 | 8.205 | 8.326 | 134,942 | +0.01(+0.09%) |
Aug 07, 2018 | 8.349 | 8.386 | 8.265 | 8.318 | 79,322 | +0.01(+0.09%) |
Aug 06, 2018 | 8.235 | 8.318 | 8.235 | 8.311 | 275,166 | +0.05(+0.55%) |
Aug 03, 2018 | 8.333 | 8.333 | 8.205 | 8.265 | 192,322 | -0.02(-0.18%) |
Aug 02, 2018 | 8.106 | 8.296 | 8.106 | 8.280 | 189,983 | +0.17(+2.15%) |