Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.093 | 7.161 | 7.059 | 7.102 | 580,843 | +0.02(+0.24%) |
Oct 30, 2018 | 7.093 | 7.211 | 6.966 | 7.085 | 467,755 | +0.01(+0.12%) |
Oct 29, 2018 | 7.135 | 7.228 | 7.034 | 7.076 | 407,868 | +0.03(+0.48%) |
Oct 26, 2018 | 7.093 | 7.110 | 6.890 | 7.042 | 647,073 | -0.12(-1.65%) |
Oct 25, 2018 | 6.975 | 7.211 | 6.975 | 7.161 | 839,081 | +0.18(+2.54%) |
Oct 24, 2018 | 6.857 | 7.304 | 6.823 | 6.983 | 853,959 | -0.05(-0.72%) |
Oct 23, 2018 | 7.034 | 7.076 | 6.916 | 7.034 | 441,536 | -0.08(-1.07%) |
Oct 22, 2018 | 7.093 | 7.237 | 7.093 | 7.110 | 562,203 | +0.02(+0.24%) |
Oct 19, 2018 | 7.118 | 7.194 | 7.034 | 7.093 | 740,984 | -0.07(-0.94%) |
Oct 18, 2018 | 7.287 | 7.304 | 7.127 | 7.161 | 357,717 | -0.12(-1.62%) |
Oct 17, 2018 | 7.279 | 7.315 | 7.232 | 7.279 | 310,974 | -0.04(-0.58%) |
Oct 16, 2018 | 7.152 | 7.361 | 7.135 | 7.321 | 393,754 | +0.14(+2.00%) |
Oct 15, 2018 | 7.102 | 7.249 | 7.093 | 7.178 | 574,325 | +0.08(+1.07%) |
Oct 12, 2018 | 7.186 | 7.245 | 7.076 | 7.102 | 536,701 | -0.04(-0.59%) |
Oct 11, 2018 | 7.338 | 7.397 | 7.135 | 7.144 | 637,099 | -0.20(-2.76%) |
Oct 10, 2018 | 7.515 | 7.574 | 7.346 | 7.346 | 372,075 | -0.16(-2.14%) |
Oct 09, 2018 | 7.524 | 7.583 | 7.498 | 7.507 | 348,101 | -0.03(-0.45%) |
Oct 08, 2018 | 7.507 | 7.574 | 7.473 | 7.541 | 241,795 | -0.03(-0.33%) |
Oct 05, 2018 | 7.667 | 7.676 | 7.397 | 7.566 | 662,350 | -0.10(-1.32%) |
Oct 04, 2018 | 7.558 | 7.693 | 7.490 | 7.667 | 1,117,060 | +0.22(+2.95%) |
Oct 03, 2018 | 7.625 | 7.684 | 7.346 | 7.448 | 1,546,492 | -0.18(-2.33%) |
Oct 02, 2018 | 7.710 | 7.769 | 7.617 | 7.625 | 761,064 | -0.14(-1.85%) |
Oct 01, 2018 | 7.895 | 7.928 | 7.642 | 7.769 | 1,010,288 | -0.12(-1.50%) |
Sep 28, 2018 | 8.081 | 8.115 | 7.878 | 7.887 | 816,184 | -0.23(-2.81%) |
Sep 27, 2018 | 8.174 | 8.250 | 8.098 | 8.115 | 793,268 | -0.05(-0.67%) |
Sep 26, 2018 | 8.194 | 8.227 | 8.137 | 8.170 | 717,279 | -0.01(-0.10%) |
Sep 25, 2018 | 8.227 | 8.275 | 8.178 | 8.178 | 412,841 | -0.05(-0.59%) |
Sep 24, 2018 | 8.251 | 8.284 | 8.219 | 8.227 | 598,842 | -0.02(-0.20%) |
Sep 21, 2018 | 8.227 | 8.308 | 8.219 | 8.243 | 606,340 | +0.02(+0.20%) |
Sep 20, 2018 | 8.210 | 8.243 | 8.170 | 8.227 | 410,556 | +0.05(+0.60%) |
Sep 19, 2018 | 8.251 | 8.300 | 8.178 | 8.178 | 468,566 | -0.07(-0.79%) |
Sep 18, 2018 | 8.235 | 8.251 | 8.162 | 8.243 | 466,670 | -0.01(-0.10%) |
Sep 17, 2018 | 8.178 | 8.251 | 8.129 | 8.251 | 355,275 | +0.10(+1.20%) |
Sep 14, 2018 | 8.170 | 8.227 | 8.153 | 8.153 | 394,631 | -0.02(-0.30%) |
Sep 13, 2018 | 8.210 | 8.251 | 8.170 | 8.178 | 253,961 | -0.01(-0.10%) |
Sep 12, 2018 | 8.300 | 8.308 | 8.088 | 8.186 | 665,540 | -0.12(-1.47%) |
Sep 11, 2018 | 8.308 | 8.332 | 8.300 | 8.308 | 328,447 | -0.02(-0.20%) |
Sep 10, 2018 | 8.316 | 8.340 | 8.292 | 8.324 | 248,442 | +0.01(+0.10%) |
Sep 07, 2018 | 8.324 | 8.389 | 8.251 | 8.316 | 311,227 | -0.02(-0.29%) |
Sep 06, 2018 | 8.340 | 8.373 | 8.320 | 8.340 | 302,560 | +0.00(+0.00%) |
Sep 05, 2018 | 8.308 | 8.377 | 8.304 | 8.340 | 631,393 | +0.03(+0.39%) |
Sep 04, 2018 | 8.259 | 8.332 | 8.235 | 8.308 | 438,645 | +0.04(+0.49%) |
Aug 31, 2018 | 8.267 | 8.267 | 8.267 | 0 | -0.02(-0.29%) | |
Aug 30, 2018 | 8.267 | 8.340 | 8.267 | 8.292 | 308,386 | +0.02(+0.20%) |
Aug 29, 2018 | 8.243 | 8.292 | 8.227 | 8.275 | 324,209 | +0.00(+0.00%) |
Aug 28, 2018 | 8.251 | 8.298 | 8.202 | 8.275 | 514,375 | +0.04(+0.49%) |
Aug 27, 2018 | 8.235 | 8.259 | 8.202 | 8.235 | 355,511 | -0.01(-0.10%) |
Aug 24, 2018 | 8.235 | 8.259 | 8.178 | 8.243 | 272,724 | +0.00(+0.00%) |
Aug 23, 2018 | 8.243 | 8.284 | 8.235 | 8.243 | 329,539 | -0.01(-0.10%) |
Aug 22, 2018 | 8.308 | 8.353 | 8.251 | 8.251 | 245,006 | -0.07(-0.88%) |
Aug 21, 2018 | 8.275 | 8.357 | 8.275 | 8.324 | 444,528 | +0.04(+0.49%) |
Aug 20, 2018 | 8.284 | 8.365 | 8.251 | 8.284 | 598,309 | -0.01(-0.10%) |
Aug 17, 2018 | 8.227 | 8.332 | 8.227 | 8.292 | 308,398 | +0.04(+0.49%) |
Aug 16, 2018 | 8.243 | 8.259 | 8.186 | 8.251 | 452,878 | +0.02(+0.30%) |
Aug 15, 2018 | 8.219 | 8.275 | 8.153 | 8.227 | 482,329 | -0.03(-0.39%) |
Aug 14, 2018 | 8.275 | 8.316 | 8.251 | 8.259 | 414,771 | -0.02(-0.20%) |
Aug 13, 2018 | 8.251 | 8.349 | 8.235 | 8.275 | 339,100 | +0.00(+0.00%) |
Aug 10, 2018 | 8.300 | 8.357 | 8.251 | 8.275 | 419,357 | -0.04(-0.49%) |
Aug 09, 2018 | 8.316 | 8.376 | 8.308 | 8.316 | 289,561 | +0.00(+0.00%) |
Aug 08, 2018 | 8.308 | 8.357 | 8.227 | 8.316 | 431,577 | +0.02(+0.20%) |
Aug 07, 2018 | 8.373 | 8.397 | 8.275 | 8.300 | 352,042 | -0.08(-0.97%) |
Aug 06, 2018 | 8.430 | 8.430 | 8.348 | 8.381 | 348,490 | -0.07(-0.77%) |
Aug 03, 2018 | 8.479 | 8.523 | 8.422 | 8.446 | 364,985 | -0.02(-0.19%) |
Aug 02, 2018 | 8.495 | 8.503 | 8.422 | 8.462 | 354,270 | -0.06(-0.67%) |