Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2018 | 6.750 | 6.750 | 6.750 | 0 | -0.07(-1.03%) | |
Nov 15, 2018 | 6.820 | 6.880 | 6.790 | 6.820 | 334,062 | -0.05(-0.73%) |
Nov 14, 2018 | 6.920 | 6.960 | 6.840 | 6.870 | 328,235 | +0.03(+0.44%) |
Nov 13, 2018 | 6.910 | 6.957 | 6.810 | 6.840 | 341,588 | -0.07(-1.01%) |
Nov 12, 2018 | 7.060 | 7.080 | 6.910 | 6.910 | 115,663 | -0.18(-2.54%) |
Nov 09, 2018 | 7.100 | 7.150 | 7.000 | 7.090 | 131,000 | -0.08(-1.12%) |
Nov 08, 2018 | 7.140 | 7.290 | 7.140 | 7.170 | 275,766 | +0.04(+0.56%) |
Nov 07, 2018 | 7.020 | 7.150 | 7.020 | 7.130 | 148,804 | +0.16(+2.30%) |
Nov 06, 2018 | 6.880 | 6.990 | 6.850 | 6.970 | 143,636 | +0.08(+1.16%) |
Nov 05, 2018 | 6.780 | 6.900 | 6.750 | 6.890 | 238,920 | +0.14(+2.07%) |
Nov 02, 2018 | 6.820 | 6.855 | 6.700 | 6.750 | 209,500 | -0.06(-0.88%) |
Nov 01, 2018 | 6.740 | 6.860 | 6.730 | 6.810 | 204,285 | +0.11(+1.64%) |
Oct 31, 2018 | 6.710 | 6.863 | 6.690 | 6.700 | 222,109 | +0.04(+0.60%) |
Oct 30, 2018 | 6.640 | 6.711 | 6.570 | 6.660 | 365,198 | -0.01(-0.15%) |
Oct 29, 2018 | 6.890 | 6.914 | 6.550 | 6.670 | 202,338 | -0.19(-2.77%) |
Oct 26, 2018 | 6.960 | 6.990 | 6.750 | 6.860 | 331,600 | -0.19(-2.70%) |
Oct 25, 2018 | 7.090 | 7.106 | 6.950 | 7.050 | 292,278 | +0.03(+0.43%) |
Oct 24, 2018 | 7.260 | 7.277 | 7.020 | 7.020 | 188,615 | -0.24(-3.31%) |
Oct 23, 2018 | 7.390 | 7.390 | 7.130 | 7.260 | 177,570 | -0.19(-2.55%) |
Oct 22, 2018 | 7.620 | 7.620 | 7.450 | 7.450 | 105,762 | -0.13(-1.72%) |
Oct 19, 2018 | 7.560 | 7.690 | 7.560 | 7.580 | 70,300 | +0.02(+0.26%) |
Oct 18, 2018 | 7.570 | 7.670 | 7.500 | 7.560 | 132,338 | -0.08(-1.05%) |
Oct 17, 2018 | 7.680 | 7.680 | 7.550 | 7.640 | 148,443 | -0.04(-0.52%) |
Oct 16, 2018 | 7.540 | 7.690 | 7.530 | 7.680 | 81,571 | +0.18(+2.40%) |
Oct 15, 2018 | 7.470 | 7.593 | 7.450 | 7.500 | 87,737 | +0.00(+0.00%) |
Oct 12, 2018 | 7.560 | 7.660 | 7.400 | 7.500 | 114,500 | -0.02(-0.27%) |
Oct 11, 2018 | 7.710 | 7.740 | 7.450 | 7.520 | 367,050 | -0.22(-2.84%) |
Oct 10, 2018 | 7.890 | 7.890 | 7.720 | 7.740 | 80,696 | -0.17(-2.15%) |
Oct 09, 2018 | 7.800 | 7.920 | 7.800 | 7.910 | 77,381 | +0.08(+1.02%) |
Oct 08, 2018 | 7.850 | 7.900 | 7.810 | 7.830 | 53,445 | -0.07(-0.89%) |
Oct 05, 2018 | 7.900 | 7.980 | 7.860 | 7.900 | 63,900 | -0.02(-0.25%) |
Oct 04, 2018 | 8.090 | 8.100 | 7.900 | 7.920 | 105,427 | -0.16(-1.98%) |
Oct 03, 2018 | 8.020 | 8.080 | 8.020 | 8.080 | 147,660 | +0.05(+0.62%) |
Oct 02, 2018 | 8.100 | 8.110 | 8.000 | 8.030 | 156,535 | -0.02(-0.25%) |
Oct 01, 2018 | 7.930 | 8.050 | 7.900 | 8.050 | 157,753 | +0.18(+2.29%) |
Sep 28, 2018 | 7.800 | 7.910 | 7.800 | 7.870 | 146,600 | +0.05(+0.64%) |
Sep 27, 2018 | 7.720 | 7.820 | 7.710 | 7.820 | 133,078 | +0.12(+1.56%) |
Sep 26, 2018 | 7.730 | 7.771 | 7.690 | 7.700 | 265,813 | -0.06(-0.77%) |
Sep 25, 2018 | 7.840 | 7.849 | 7.730 | 7.760 | 361,603 | -0.07(-0.89%) |
Sep 24, 2018 | 7.960 | 7.990 | 7.830 | 7.830 | 223,149 | -0.12(-1.51%) |
Sep 21, 2018 | 7.920 | 7.975 | 7.920 | 7.950 | 116,900 | +0.01(+0.13%) |
Sep 20, 2018 | 7.920 | 7.970 | 7.880 | 7.940 | 139,570 | +0.02(+0.25%) |
Sep 19, 2018 | 7.890 | 7.950 | 7.873 | 7.920 | 192,249 | +0.03(+0.38%) |
Sep 18, 2018 | 7.890 | 7.930 | 7.860 | 7.890 | 165,744 | -0.01(-0.13%) |
Sep 17, 2018 | 7.890 | 7.940 | 7.887 | 7.900 | 104,678 | +0.00(+0.00%) |
Sep 14, 2018 | 7.960 | 7.960 | 7.870 | 7.900 | 109,000 | -0.07(-0.88%) |
Sep 13, 2018 | 8.030 | 8.040 | 7.960 | 7.970 | 107,735 | -0.04(-0.50%) |
Sep 12, 2018 | 7.990 | 8.050 | 7.980 | 8.010 | 141,039 | +0.00(+0.00%) |
Sep 11, 2018 | 7.890 | 8.020 | 7.869 | 8.010 | 124,281 | +0.11(+1.39%) |
Sep 10, 2018 | 7.800 | 7.910 | 7.800 | 7.900 | 168,400 | +0.08(+1.02%) |
Sep 07, 2018 | 7.950 | 7.950 | 7.780 | 7.820 | 338,000 | -0.16(-2.01%) |
Sep 06, 2018 | 8.010 | 8.080 | 7.950 | 7.980 | 111,172 | -0.07(-0.87%) |
Sep 05, 2018 | 8.020 | 8.060 | 7.930 | 8.050 | 339,697 | -0.03(-0.37%) |
Sep 04, 2018 | 7.930 | 8.090 | 7.890 | 8.080 | 324,596 | +0.12(+1.51%) |
Aug 31, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.040 | 8.040 | 7.900 | 7.960 | 208,651 | -0.09(-1.12%) |
Aug 29, 2018 | 8.100 | 8.140 | 8.040 | 8.050 | 194,373 | -0.07(-0.86%) |
Aug 28, 2018 | 8.190 | 8.210 | 8.090 | 8.120 | 341,091 | -0.07(-0.85%) |
Aug 27, 2018 | 8.130 | 8.190 | 8.080 | 8.190 | 218,818 | +0.06(+0.74%) |
Aug 24, 2018 | 8.170 | 8.190 | 8.100 | 8.130 | 235,800 | +0.01(+0.12%) |
Aug 23, 2018 | 8.130 | 8.159 | 8.076 | 8.120 | 171,253 | +0.00(+0.00%) |
Aug 22, 2018 | 8.061 | 8.140 | 8.013 | 8.120 | 137,014 | +0.08(+0.97%) |
Aug 21, 2018 | 8.218 | 8.229 | 8.042 | 8.042 | 225,340 | -0.18(-2.14%) |
Aug 20, 2018 | 8.091 | 8.227 | 8.081 | 8.218 | 126,726 | +0.13(+1.57%) |
Aug 17, 2018 | 8.022 | 8.091 | 7.983 | 8.091 | 105,024 | +0.11(+1.34%) |
Aug 16, 2018 | 7.935 | 8.015 | 7.925 | 7.983 | 105,541 | +0.02(+0.25%) |
Aug 15, 2018 | 8.032 | 8.043 | 7.857 | 7.964 | 95,123 | -0.13(-1.57%) |
Aug 14, 2018 | 8.110 | 8.130 | 8.061 | 8.091 | 104,255 | +0.02(+0.24%) |
Aug 13, 2018 | 8.276 | 8.276 | 8.042 | 8.071 | 131,706 | -0.18(-2.13%) |
Aug 10, 2018 | 8.237 | 8.315 | 8.237 | 8.247 | 109,328 | +0.02(+0.24%) |
Aug 09, 2018 | 8.140 | 8.266 | 8.140 | 8.227 | 149,894 | +0.09(+1.08%) |
Aug 08, 2018 | 8.110 | 8.150 | 8.032 | 8.140 | 164,755 | -0.03(-0.36%) |
Aug 07, 2018 | 8.198 | 8.265 | 8.110 | 8.169 | 172,896 | +0.02(+0.24%) |
Aug 06, 2018 | 8.130 | 8.160 | 8.100 | 8.149 | 201,920 | +0.02(+0.24%) |
Aug 03, 2018 | 8.091 | 8.140 | 8.071 | 8.130 | 151,850 | +0.06(+0.73%) |
Aug 02, 2018 | 7.905 | 8.091 | 7.856 | 8.071 | 215,159 | +0.18(+2.22%) |
Aug 01, 2018 | 7.837 | 7.935 | 7.817 | 7.896 | 79,978 | +0.03(+0.37%) |
Jul 31, 2018 | 7.788 | 7.876 | 7.778 | 7.866 | 100,008 | +0.05(+0.62%) |
Jul 30, 2018 | 7.769 | 7.827 | 7.750 | 7.817 | 110,840 | +0.09(+1.14%) |
Jul 27, 2018 | 7.944 | 7.954 | 7.710 | 7.730 | 147,956 | -0.24(-3.06%) |
Jul 26, 2018 | 7.866 | 7.993 | 7.833 | 7.974 | 154,642 | +0.11(+1.36%) |
Jul 25, 2018 | 7.700 | 7.866 | 7.700 | 7.866 | 156,908 | +0.13(+1.64%) |
Jul 24, 2018 | 7.700 | 7.817 | 7.671 | 7.739 | 119,882 | +0.08(+1.02%) |
Jul 23, 2018 | 7.632 | 7.681 | 7.593 | 7.661 | 134,213 | +0.02(+0.26%) |
Jul 20, 2018 | 7.769 | 7.778 | 7.622 | 7.642 | 74,502 | -0.12(-1.51%) |
Jul 19, 2018 | 7.739 | 7.837 | 7.661 | 7.759 | 194,487 | +0.26(+3.45%) |
Jul 18, 2018 | 7.369 | 7.525 | 7.290 | 7.500 | 107,091 | +0.11(+1.53%) |
Jul 17, 2018 | 7.398 | 7.408 | 7.369 | 7.387 | 118,092 | -0.05(-0.67%) |
Jul 16, 2018 | 7.456 | 7.466 | 7.408 | 7.437 | 95,603 | -0.07(-0.91%) |
Jul 13, 2018 | 7.427 | 7.515 | 7.417 | 7.505 | 128,277 | +0.08(+1.05%) |
Jul 12, 2018 | 7.388 | 7.437 | 7.352 | 7.427 | 136,182 | +0.04(+0.55%) |
Jul 11, 2018 | 7.408 | 7.456 | 7.349 | 7.386 | 111,307 | -0.08(-1.07%) |
Jul 10, 2018 | 7.525 | 7.548 | 7.437 | 7.466 | 86,450 | -0.04(-0.52%) |
Jul 09, 2018 | 7.466 | 7.515 | 7.466 | 7.505 | 73,247 | +0.06(+0.79%) |
Jul 06, 2018 | 7.349 | 7.450 | 7.349 | 7.447 | 131,675 | +0.05(+0.66%) |
Jul 05, 2018 | 7.349 | 7.437 | 7.349 | 7.398 | 134,863 | +0.07(+0.93%) |
Jul 03, 2018 | 7.329 | 7.329 | 7.329 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.349 | 7.369 | 7.262 | 7.329 | 98,279 | -0.04(-0.53%) |
Jun 29, 2018 | 7.359 | 7.375 | 7.290 | 7.369 | 82,163 | +0.06(+0.80%) |
Jun 28, 2018 | 7.339 | 7.369 | 7.261 | 7.310 | 167,797 | -0.03(-0.40%) |
Jun 27, 2018 | 7.486 | 7.520 | 7.320 | 7.339 | 99,682 | -0.10(-1.31%) |
Jun 26, 2018 | 7.320 | 7.437 | 7.295 | 7.437 | 123,316 | +0.16(+2.14%) |
Jun 25, 2018 | 7.505 | 7.542 | 7.271 | 7.281 | 153,657 | -0.21(-2.86%) |
Jun 22, 2018 | 7.515 | 7.564 | 7.466 | 7.495 | 131,330 | +0.08(+1.05%) |
Jun 21, 2018 | 7.515 | 7.515 | 7.378 | 7.417 | 102,660 | -0.08(-1.04%) |
Jun 20, 2018 | 7.408 | 7.495 | 7.408 | 7.495 | 101,063 | +0.12(+1.59%) |
Jun 19, 2018 | 7.398 | 7.417 | 7.339 | 7.378 | 172,025 | -0.09(-1.18%) |
Jun 18, 2018 | 7.339 | 7.476 | 7.329 | 7.466 | 232,407 | +0.10(+1.32%) |
Jun 15, 2018 | 7.573 | 7.360 | 7.369 | 101,949 | -0.20(-2.71%) | |
Jun 14, 2018 | 7.593 | 7.632 | 7.564 | 7.573 | 103,359 | +0.01(+0.13%) |
Jun 13, 2018 | 7.710 | 7.710 | 7.544 | 7.564 | 93,205 | -0.18(-2.27%) |
Jun 12, 2018 | 7.739 | 7.808 | 7.710 | 7.739 | 102,487 | +0.00(+0.00%) |
Jun 11, 2018 | 7.564 | 7.739 | 7.515 | 7.739 | 139,189 | +0.13(+1.67%) |
Jun 08, 2018 | 7.691 | 7.695 | 7.573 | 7.612 | 115,365 | -0.06(-0.76%) |
Jun 07, 2018 | 7.632 | 7.700 | 7.610 | 7.671 | 95,008 | +0.07(+0.90%) |
Jun 06, 2018 | 7.583 | 7.603 | 136,102 | -0.09(-1.14%) | ||
Jun 05, 2018 | 7.642 | 7.720 | 7.642 | 7.691 | 168,001 | -0.05(-0.63%) |
Jun 04, 2018 | 7.710 | 7.739 | 7.622 | 7.739 | 237,011 | +0.07(+0.89%) |
Jun 01, 2018 | 7.554 | 7.681 | 7.544 | 7.671 | 353,583 | +0.13(+1.68%) |
May 31, 2018 | 7.456 | 7.564 | 7.408 | 7.544 | 300,036 | +0.11(+1.44%) |
May 30, 2018 | 7.290 | 7.447 | 7.290 | 7.437 | 331,806 | +0.18(+2.42%) |
May 29, 2018 | 7.173 | 7.364 | 7.173 | 7.261 | 328,970 | +0.03(+0.40%) |
May 25, 2018 | 7.232 | 7.232 | 7.232 | 0 | -0.16(-2.11%) | |
May 24, 2018 | 7.515 | 7.515 | 7.369 | 7.388 | 149,079 | -0.16(-2.07%) |
May 23, 2018 | 7.486 | 7.554 | 7.447 | 7.544 | 201,075 | +0.00(+0.00%) |
May 22, 2018 | 7.544 | 7.601 | 7.516 | 7.544 | 247,012 | -0.01(-0.13%) |
May 21, 2018 | 7.544 | 7.592 | 7.535 | 7.554 | 120,854 | +0.05(+0.63%) |
May 18, 2018 | 7.573 | 7.573 | 7.497 | 7.506 | 115,966 | -0.08(-1.00%) |
May 17, 2018 | 7.478 | 7.611 | 7.478 | 7.582 | 235,694 | +0.14(+1.92%) |
May 16, 2018 | 7.401 | 7.468 | 7.363 | 7.440 | 103,894 | +0.03(+0.39%) |
May 15, 2018 | 7.411 | 7.440 | 7.344 | 7.411 | 139,164 | -0.02(-0.26%) |
May 14, 2018 | 7.278 | 7.430 | 7.278 | 7.430 | 127,021 | +0.19(+2.63%) |
May 11, 2018 | 7.259 | 7.335 | 7.240 | 7.240 | 202,404 | -0.01(-0.13%) |
May 10, 2018 | 7.240 | 7.278 | 7.183 | 7.249 | 144,679 | +0.07(+0.93%) |
May 09, 2018 | 7.088 | 7.240 | 7.088 | 7.183 | 170,446 | +0.12(+1.75%) |
May 08, 2018 | 7.021 | 7.088 | 6.923 | 7.059 | 176,381 | +0.03(+0.41%) |
May 07, 2018 | 6.964 | 7.078 | 6.945 | 7.030 | 178,909 | +0.13(+1.93%) |
May 04, 2018 | 6.869 | 6.934 | 6.850 | 6.897 | 124,583 | -0.01(-0.14%) |
May 03, 2018 | 6.954 | 6.968 | 6.869 | 6.907 | 170,420 | -0.08(-1.09%) |
May 02, 2018 | 7.049 | 7.088 | 6.983 | 6.983 | 134,866 | -0.10(-1.48%) |