Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.928 | 7.928 | 7.838 | 7.850 | 51,357 | -0.03(-0.38%) |
Oct 30, 2018 | 7.796 | 7.880 | 7.796 | 7.880 | 32,393 | +0.08(+1.08%) |
Oct 29, 2018 | 7.832 | 7.910 | 7.738 | 7.796 | 47,754 | +0.01(+0.15%) |
Oct 26, 2018 | 7.826 | 7.826 | 7.706 | 7.784 | 56,643 | -0.05(-0.61%) |
Oct 25, 2018 | 7.802 | 7.874 | 7.748 | 7.832 | 38,829 | +0.07(+0.93%) |
Oct 24, 2018 | 7.790 | 7.880 | 7.760 | 7.760 | 56,773 | -0.04(-0.46%) |
Oct 23, 2018 | 7.778 | 7.844 | 7.742 | 7.796 | 30,339 | -0.04(-0.54%) |
Oct 22, 2018 | 7.802 | 7.886 | 7.790 | 7.838 | 27,218 | +0.06(+0.77%) |
Oct 19, 2018 | 7.766 | 7.850 | 7.766 | 7.778 | 31,726 | -0.02(-0.31%) |
Oct 18, 2018 | 7.862 | 7.910 | 7.766 | 7.802 | 30,100 | -0.08(-1.07%) |
Oct 17, 2018 | 7.862 | 7.922 | 7.838 | 7.886 | 11,734 | +0.00(+0.00%) |
Oct 16, 2018 | 7.796 | 7.899 | 7.796 | 7.886 | 33,459 | +0.12(+1.55%) |
Oct 15, 2018 | 7.730 | 7.844 | 7.712 | 7.766 | 31,650 | +0.04(+0.55%) |
Oct 12, 2018 | 7.832 | 7.832 | 7.670 | 7.724 | 132,389 | -0.05(-0.70%) |
Oct 11, 2018 | 7.898 | 7.953 | 7.748 | 7.778 | 84,681 | -0.13(-1.67%) |
Oct 10, 2018 | 7.947 | 8.067 | 7.904 | 7.910 | 54,510 | -0.05(-0.61%) |
Oct 09, 2018 | 7.928 | 7.995 | 7.922 | 7.959 | 47,907 | +0.02(+0.30%) |
Oct 08, 2018 | 7.916 | 8.001 | 7.874 | 7.935 | 43,891 | +0.02(+0.23%) |
Oct 05, 2018 | 7.965 | 7.989 | 7.880 | 7.916 | 69,433 | -0.03(-0.38%) |
Oct 04, 2018 | 8.079 | 8.079 | 7.916 | 7.947 | 69,292 | -0.13(-1.57%) |
Oct 03, 2018 | 8.061 | 8.120 | 8.061 | 8.073 | 41,946 | +0.02(+0.22%) |
Oct 02, 2018 | 8.073 | 8.073 | 8.013 | 8.055 | 55,930 | -0.03(-0.37%) |
Oct 01, 2018 | 8.199 | 8.199 | 8.085 | 8.085 | 32,261 | -0.11(-1.32%) |
Sep 28, 2018 | 8.223 | 8.290 | 8.175 | 8.193 | 48,504 | -0.05(-0.58%) |
Sep 27, 2018 | 8.103 | 8.266 | 8.097 | 8.242 | 45,808 | +0.11(+1.33%) |
Sep 26, 2018 | 8.205 | 8.236 | 8.103 | 8.133 | 45,926 | -0.05(-0.66%) |
Sep 25, 2018 | 8.187 | 8.193 | 8.115 | 8.187 | 24,434 | +0.03(+0.37%) |
Sep 24, 2018 | 8.248 | 8.248 | 8.103 | 8.157 | 26,514 | -0.09(-1.09%) |
Sep 21, 2018 | 8.139 | 8.254 | 8.133 | 8.248 | 183,717 | +0.10(+1.18%) |
Sep 20, 2018 | 8.121 | 8.173 | 8.085 | 8.151 | 42,592 | +0.05(+0.59%) |
Sep 19, 2018 | 8.193 | 8.199 | 8.103 | 8.103 | 77,168 | -0.10(-1.17%) |
Sep 18, 2018 | 8.278 | 8.278 | 8.175 | 8.199 | 68,691 | -0.07(-0.87%) |
Sep 17, 2018 | 8.290 | 8.302 | 8.254 | 8.272 | 57,686 | -0.01(-0.07%) |
Sep 14, 2018 | 8.308 | 8.314 | 8.211 | 8.278 | 46,842 | -0.01(-0.15%) |
Sep 13, 2018 | 8.278 | 8.314 | 8.239 | 8.290 | 55,917 | +0.02(+0.22%) |
Sep 12, 2018 | 8.248 | 8.278 | 8.166 | 8.272 | 63,430 | +0.01(+0.15%) |
Sep 11, 2018 | 8.266 | 8.278 | 8.187 | 8.260 | 29,313 | +0.00(+0.00%) |
Sep 10, 2018 | 8.302 | 8.302 | 8.229 | 8.260 | 32,991 | -0.01(-0.07%) |
Sep 07, 2018 | 8.302 | 8.302 | 8.229 | 8.266 | 30,398 | -0.05(-0.58%) |
Sep 06, 2018 | 8.248 | 8.332 | 8.223 | 8.314 | 41,740 | +0.07(+0.88%) |
Sep 05, 2018 | 8.163 | 8.261 | 8.163 | 8.242 | 48,944 | +0.08(+1.03%) |
Sep 04, 2018 | 8.211 | 8.254 | 8.133 | 8.157 | 29,230 | -0.05(-0.66%) |
Aug 31, 2018 | 8.211 | 8.211 | 8.211 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.242 | 8.296 | 8.208 | 8.284 | 43,804 | +0.07(+0.81%) |
Aug 29, 2018 | 8.163 | 8.236 | 8.151 | 8.217 | 31,815 | +0.07(+0.89%) |
Aug 28, 2018 | 8.139 | 8.157 | 8.061 | 8.145 | 104,747 | +0.02(+0.30%) |
Aug 27, 2018 | 8.169 | 8.211 | 8.109 | 8.121 | 82,706 | -0.04(-0.52%) |
Aug 24, 2018 | 8.217 | 8.229 | 8.145 | 8.163 | 43,188 | -0.08(-0.95%) |
Aug 23, 2018 | 8.284 | 8.284 | 8.236 | 8.242 | 45,683 | -0.04(-0.44%) |
Aug 22, 2018 | 8.278 | 8.326 | 8.254 | 8.278 | 106,253 | +0.00(+0.00%) |
Aug 21, 2018 | 8.223 | 8.306 | 8.216 | 8.278 | 80,611 | +0.08(+1.03%) |
Aug 20, 2018 | 8.121 | 8.205 | 8.121 | 8.193 | 87,191 | +0.07(+0.81%) |
Aug 17, 2018 | 8.115 | 8.175 | 8.085 | 8.127 | 45,846 | -0.01(-0.07%) |
Aug 16, 2018 | 8.067 | 8.145 | 8.037 | 8.133 | 58,636 | +0.08(+1.05%) |
Aug 15, 2018 | 8.073 | 8.139 | 8.049 | 8.049 | 54,827 | -0.04(-0.45%) |
Aug 14, 2018 | 8.025 | 8.139 | 7.971 | 8.085 | 109,660 | +0.08(+0.98%) |
Aug 13, 2018 | 7.995 | 8.025 | 7.973 | 8.007 | 80,836 | +0.01(+0.15%) |
Aug 10, 2018 | 7.971 | 8.019 | 7.948 | 7.995 | 81,870 | +0.02(+0.22%) |
Aug 09, 2018 | 7.971 | 7.995 | 7.936 | 7.977 | 57,591 | +0.01(+0.15%) |
Aug 08, 2018 | 7.889 | 7.989 | 7.878 | 7.966 | 48,006 | +0.06(+0.74%) |
Aug 07, 2018 | 7.948 | 7.948 | 7.865 | 7.907 | 122,808 | -0.02(-0.30%) |
Aug 06, 2018 | 7.948 | 7.966 | 7.918 | 7.930 | 74,779 | -0.02(-0.30%) |
Aug 03, 2018 | 7.948 | 7.966 | 7.924 | 7.954 | 115,672 | +0.02(+0.22%) |
Aug 02, 2018 | 7.836 | 7.960 | 7.836 | 7.936 | 140,919 | +0.07(+0.90%) |