Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.547 | 7.547 | 7.547 | 7.547 | 202 | -0.00(-0.00%) |
Nov 29, 2018 | 7.606 | 7.707 | 7.547 | 7.547 | 1,282 | -0.03(-0.42%) |
Nov 28, 2018 | 7.626 | 7.636 | 7.578 | 7.579 | 6,913 | -0.44(-5.51%) |
Nov 27, 2018 | 8.021 | 8.021 | 8.021 | 8.021 | 583 | -0.03(-0.37%) |
Nov 26, 2018 | 8.337 | 8.337 | 7.883 | 8.051 | 1,112 | -0.41(-4.90%) |
Nov 23, 2018 | 8.495 | 8.505 | 8.446 | 8.466 | 6,377 | +0.40(+4.90%) |
Nov 21, 2018 | 8.070 | 8.070 | 8.070 | 0 | -0.09(-1.13%) | |
Nov 20, 2018 | 7.972 | 8.317 | 7.972 | 8.163 | 5,664 | +0.33(+4.19%) |
Nov 19, 2018 | 7.706 | 7.840 | 7.706 | 7.834 | 363 | +0.11(+1.42%) |
Nov 16, 2018 | 7.942 | 7.942 | 7.725 | 7.725 | 13,565 | -0.10(-1.26%) |
Nov 15, 2018 | 8.278 | 8.278 | 7.823 | 7.823 | 7,062 | -0.26(-3.18%) |
Nov 14, 2018 | 7.636 | 8.377 | 7.636 | 8.080 | 27,638 | +0.32(+4.11%) |
Nov 13, 2018 | 7.804 | 7.817 | 7.648 | 7.761 | 4,407 | -0.04(-0.47%) |
Nov 12, 2018 | 7.458 | 7.880 | 7.458 | 7.798 | 7,093 | +0.34(+4.57%) |
Nov 09, 2018 | 7.231 | 7.507 | 7.231 | 7.458 | 5,972 | +0.18(+2.51%) |
Nov 08, 2018 | 7.438 | 7.438 | 7.162 | 7.275 | 148,250 | -0.10(-1.41%) |
Nov 07, 2018 | 7.428 | 7.675 | 7.379 | 7.379 | 2,451 | -0.37(-4.72%) |
Nov 06, 2018 | 7.685 | 7.829 | 7.685 | 7.744 | 2,131 | -0.03(-0.38%) |
Nov 05, 2018 | 7.804 | 7.893 | 7.705 | 7.774 | 3,574 | -0.44(-5.41%) |
Nov 02, 2018 | 8.703 | 8.703 | 7.873 | 8.219 | 19,437 | +0.09(+1.10%) |
Nov 01, 2018 | 8.080 | 8.262 | 8.080 | 8.129 | 5,137 | -0.07(-0.85%) |
Oct 31, 2018 | 8.209 | 8.298 | 7.893 | 8.199 | 14,246 | -0.42(-4.89%) |
Oct 30, 2018 | 8.941 | 8.989 | 8.620 | 8.620 | 19,491 | -0.65(-6.97%) |
Oct 29, 2018 | 9.058 | 9.390 | 8.609 | 9.266 | 19,479 | -0.08(-0.85%) |
Oct 26, 2018 | 9.266 | 9.513 | 9.058 | 9.345 | 157,824 | +0.35(+3.84%) |
Oct 25, 2018 | 9.542 | 9.542 | 8.917 | 8.999 | 8,715 | -0.31(-3.29%) |
Oct 24, 2018 | 8.888 | 9.305 | 8.860 | 9.305 | 14,717 | +0.73(+8.51%) |
Oct 23, 2018 | 9.177 | 9.177 | 8.576 | 8.576 | 23,128 | +0.07(+0.83%) |
Oct 22, 2018 | 8.031 | 8.505 | 7.902 | 8.505 | 11,577 | +0.58(+7.36%) |
Oct 19, 2018 | 8.199 | 8.199 | 7.863 | 7.922 | 809 | +0.37(+4.84%) |
Oct 18, 2018 | 7.557 | 7.557 | 7.557 | 7.557 | 38 | +0.00(+0.00%) |
Oct 17, 2018 | 7.961 | 7.996 | 7.557 | 7.557 | 1,696 | -0.39(-4.85%) |
Oct 16, 2018 | 8.189 | 8.327 | 7.916 | 7.942 | 8,307 | -0.24(-2.90%) |
Oct 15, 2018 | 8.130 | 8.278 | 8.130 | 8.179 | 5,278 | -0.06(-0.72%) |
Oct 12, 2018 | 7.804 | 8.495 | 7.764 | 8.238 | 4,758 | +0.09(+1.11%) |
Oct 11, 2018 | 7.596 | 8.163 | 7.570 | 8.148 | 85,048 | +0.76(+10.27%) |
Oct 10, 2018 | 6.915 | 7.428 | 6.845 | 7.389 | 21,303 | +0.48(+6.93%) |
Oct 09, 2018 | 6.963 | 7.061 | 6.836 | 6.910 | 16,552 | +0.08(+1.23%) |
Oct 08, 2018 | 7.003 | 7.003 | 6.782 | 6.826 | 20,097 | -0.15(-2.12%) |
Oct 05, 2018 | 6.816 | 6.974 | 6.816 | 6.974 | 7,997 | +0.06(+0.85%) |
Oct 04, 2018 | 6.846 | 7.043 | 6.727 | 6.915 | 13,417 | -0.17(-2.44%) |
Oct 03, 2018 | 7.260 | 7.260 | 7.088 | 7.088 | 4,567 | -0.14(-1.97%) |
Oct 02, 2018 | 7.241 | 7.339 | 7.231 | 7.231 | 6,377 | +0.01(+0.14%) |
Oct 01, 2018 | 7.221 | 7.221 | 7.221 | 7.221 | 1,936 | +0.01(+0.14%) |
Sep 28, 2018 | 7.142 | 7.211 | 7.142 | 7.211 | 1,316 | +0.25(+3.55%) |
Sep 27, 2018 | 7.023 | 7.053 | 6.925 | 6.964 | 4,593 | -0.09(-1.24%) |
Sep 26, 2018 | 6.757 | 7.052 | 6.721 | 7.052 | 9,603 | +0.37(+5.49%) |
Sep 25, 2018 | 6.655 | 6.767 | 6.655 | 6.684 | 21,012 | +0.25(+3.83%) |
Sep 24, 2018 | 6.438 | 6.438 | 6.438 | 6.438 | 63 | +0.00(+0.00%) |
Sep 21, 2018 | 6.389 | 6.468 | 6.389 | 6.438 | 4,361 | +0.07(+1.08%) |
Sep 20, 2018 | 6.448 | 6.448 | 6.369 | 6.369 | 1,048 | -0.14(-2.12%) |
Sep 19, 2018 | 6.704 | 6.704 | 6.507 | 6.507 | 2,746 | -0.39(-5.70%) |
Sep 18, 2018 | 6.900 | 6.900 | 6.900 | 6.900 | 7,334 | -0.08(-1.08%) |
Sep 17, 2018 | 6.852 | 6.975 | 6.823 | 6.975 | 14,450 | +0.01(+0.21%) |
Sep 14, 2018 | 6.901 | 6.961 | 6.901 | 6.961 | 608 | -0.07(-1.04%) |
Sep 13, 2018 | 6.882 | 7.069 | 6.842 | 7.033 | 28,016 | -0.02(-0.23%) |
Sep 12, 2018 | 6.754 | 7.049 | 6.754 | 7.049 | 41,901 | +0.30(+4.38%) |
Sep 11, 2018 | 6.832 | 7.000 | 6.754 | 6.754 | 7,376 | -0.03(-0.44%) |
Sep 10, 2018 | 6.931 | 6.931 | 6.763 | 6.783 | 6,014 | -0.08(-1.15%) |
Sep 07, 2018 | 6.862 | 6.911 | 6.862 | 6.862 | 4,158 | +0.06(+0.87%) |
Sep 06, 2018 | 6.744 | 6.842 | 6.704 | 6.803 | 10,967 | +0.11(+1.62%) |
Sep 05, 2018 | 6.783 | 6.783 | 6.655 | 6.694 | 3,434 | -0.01(-0.15%) |