Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.545 | 7.545 | 7.305 | 7.305 | 3,800 | -0.27(-3.56%) |
Nov 29, 2018 | 7.410 | 7.575 | 7.305 | 7.575 | 48,816 | +0.05(+0.73%) |
Nov 28, 2018 | 7.345 | 7.600 | 7.265 | 7.520 | 20,468 | +0.14(+1.83%) |
Nov 27, 2018 | 7.345 | 7.465 | 7.067 | 7.385 | 14,702 | +0.08(+1.03%) |
Nov 26, 2018 | 7.500 | 7.585 | 7.310 | 7.310 | 25,594 | -0.29(-3.75%) |
Nov 23, 2018 | 7.495 | 7.595 | 7.425 | 7.595 | 5,600 | +0.16(+2.15%) |
Nov 21, 2018 | 7.435 | 7.435 | 7.435 | 0 | -0.04(-0.54%) | |
Nov 20, 2018 | 7.540 | 7.540 | 7.450 | 7.475 | 1,470 | -0.16(-2.03%) |
Nov 19, 2018 | 7.450 | 7.635 | 7.425 | 7.630 | 19,728 | +0.17(+2.28%) |
Nov 16, 2018 | 7.660 | 7.665 | 7.410 | 7.460 | 8,200 | -0.21(-2.67%) |
Nov 15, 2018 | 7.350 | 7.745 | 7.287 | 7.665 | 49,114 | +0.31(+4.21%) |
Nov 14, 2018 | 7.695 | 7.820 | 7.355 | 7.355 | 1,822 | -0.36(-4.70%) |
Nov 13, 2018 | 7.250 | 7.820 | 7.250 | 7.718 | 94,368 | +0.17(+2.22%) |
Nov 12, 2018 | 7.825 | 7.901 | 7.448 | 7.550 | 42,554 | -0.26(-3.33%) |
Nov 09, 2018 | 8.155 | 8.227 | 7.465 | 7.810 | 32,200 | -0.43(-5.22%) |
Nov 08, 2018 | 7.680 | 8.240 | 7.352 | 8.240 | 46,626 | +0.46(+5.84%) |
Nov 07, 2018 | 7.590 | 7.848 | 7.366 | 7.785 | 17,408 | +0.19(+2.50%) |
Nov 06, 2018 | 7.535 | 7.600 | 7.190 | 7.595 | 18,086 | +0.06(+0.86%) |
Nov 05, 2018 | 7.550 | 7.607 | 7.335 | 7.530 | 21,844 | -0.02(-0.26%) |
Nov 02, 2018 | 7.235 | 7.660 | 7.235 | 7.550 | 13,000 | +0.32(+4.43%) |
Nov 01, 2018 | 7.405 | 7.536 | 7.110 | 7.230 | 45,336 | -0.17(-2.36%) |
Oct 31, 2018 | 7.475 | 7.522 | 7.130 | 7.405 | 16,902 | -0.04(-0.47%) |
Oct 30, 2018 | 6.825 | 7.558 | 6.825 | 7.440 | 14,414 | +0.59(+8.61%) |
Oct 29, 2018 | 7.200 | 7.230 | 6.600 | 6.850 | 224,188 | -0.27(-3.79%) |
Oct 26, 2018 | 7.050 | 8.185 | 7.050 | 7.120 | 41,800 | +0.12(+1.71%) |
Oct 25, 2018 | 7.515 | 7.790 | 7.000 | 7.000 | 23,136 | -0.44(-5.91%) |
Oct 24, 2018 | 7.755 | 7.995 | 7.430 | 7.440 | 62,416 | -0.48(-6.06%) |
Oct 23, 2018 | 7.710 | 7.935 | 7.710 | 7.920 | 2,136 | +0.12(+1.60%) |
Oct 22, 2018 | 8.010 | 8.055 | 7.795 | 7.795 | 17,066 | -0.14(-1.80%) |
Oct 19, 2018 | 8.075 | 8.075 | 7.935 | 7.938 | 16,800 | -0.16(-2.01%) |
Oct 18, 2018 | 8.030 | 8.125 | 7.955 | 8.100 | 127,248 | +0.03(+0.31%) |
Oct 17, 2018 | 8.070 | 8.075 | 8.000 | 8.075 | 86,224 | +0.03(+0.37%) |
Oct 16, 2018 | 8.075 | 8.145 | 7.990 | 8.045 | 92,656 | -0.03(-0.37%) |
Oct 15, 2018 | 8.100 | 8.335 | 7.998 | 8.075 | 69,076 | -0.12(-1.40%) |
Oct 12, 2018 | 8.325 | 8.365 | 8.115 | 8.190 | 47,000 | -0.12(-1.50%) |
Oct 11, 2018 | 8.220 | 8.357 | 8.165 | 8.315 | 13,202 | +0.19(+2.34%) |
Oct 10, 2018 | 8.240 | 8.330 | 8.115 | 8.125 | 28,098 | -0.12(-1.52%) |
Oct 09, 2018 | 8.140 | 8.370 | 8.100 | 8.250 | 36,358 | +0.07(+0.92%) |
Oct 08, 2018 | 8.240 | 8.240 | 8.075 | 8.175 | 24,118 | -0.08(-0.97%) |
Oct 05, 2018 | 8.260 | 8.370 | 8.220 | 8.255 | 21,200 | -0.01(-0.12%) |
Oct 04, 2018 | 8.235 | 8.370 | 8.133 | 8.265 | 26,542 | +0.08(+0.92%) |
Oct 03, 2018 | 8.085 | 8.377 | 8.085 | 8.190 | 13,290 | +0.13(+1.61%) |
Oct 02, 2018 | 8.140 | 8.158 | 8.060 | 8.060 | 19,498 | -0.12(-1.41%) |
Oct 01, 2018 | 8.110 | 8.230 | 8.109 | 8.175 | 8,840 | +0.10(+1.24%) |
Sep 28, 2018 | 8.100 | 8.235 | 8.060 | 8.075 | 51,400 | -0.05(-0.62%) |
Sep 27, 2018 | 8.175 | 8.230 | 8.075 | 8.125 | 25,678 | -0.04(-0.49%) |
Sep 26, 2018 | 8.270 | 8.275 | 8.088 | 8.165 | 73,726 | -0.12(-1.51%) |
Sep 25, 2018 | 8.535 | 8.570 | 8.265 | 8.290 | 45,738 | -0.30(-3.49%) |
Sep 24, 2018 | 8.480 | 8.620 | 8.450 | 8.590 | 20,768 | +0.05(+0.64%) |
Sep 21, 2018 | 8.555 | 8.560 | 8.450 | 8.535 | 41,400 | +0.04(+0.53%) |
Sep 20, 2018 | 8.505 | 8.615 | 8.340 | 8.490 | 95,736 | -0.03(-0.29%) |
Sep 19, 2018 | 8.365 | 8.634 | 8.365 | 8.515 | 33,868 | +0.21(+2.59%) |
Sep 18, 2018 | 8.540 | 8.540 | 8.250 | 8.300 | 45,064 | -0.18(-2.18%) |
Sep 17, 2018 | 8.440 | 8.545 | 8.195 | 8.485 | 66,470 | -0.02(-0.18%) |
Sep 14, 2018 | 8.515 | 8.714 | 8.428 | 8.500 | 52,000 | -0.03(-0.35%) |
Sep 13, 2018 | 8.705 | 8.705 | 8.500 | 8.530 | 30,630 | -0.17(-1.97%) |
Sep 12, 2018 | 8.725 | 8.810 | 8.700 | 8.701 | 46,028 | -0.05(-0.55%) |
Sep 11, 2018 | 8.775 | 8.781 | 8.750 | 8.750 | 22,886 | -0.12(-1.41%) |
Sep 10, 2018 | 8.980 | 9.005 | 8.770 | 8.875 | 61,142 | -0.03(-0.28%) |
Sep 07, 2018 | 8.875 | 8.940 | 8.870 | 8.900 | 24,600 | -0.09(-1.00%) |
Sep 06, 2018 | 8.840 | 9.027 | 8.670 | 8.990 | 81,714 | +0.32(+3.69%) |
Sep 05, 2018 | 8.940 | 9.080 | 8.620 | 8.670 | 686,586 | -0.16(-1.81%) |