Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.378 | 7.378 | 7.378 | 0 | +0.20(+2.82%) | |
Aug 30, 2018 | 7.479 | 7.571 | 7.092 | 7.175 | 1,933,916 | -0.30(-4.06%) |
Aug 29, 2018 | 7.617 | 7.636 | 7.461 | 7.479 | 445,510 | -0.16(-2.05%) |
Aug 28, 2018 | 7.737 | 7.737 | 7.562 | 7.636 | 483,237 | -0.06(-0.84%) |
Aug 27, 2018 | 7.571 | 7.737 | 7.571 | 7.700 | 302,610 | +0.12(+1.58%) |
Aug 24, 2018 | 7.599 | 7.599 | 7.488 | 7.580 | 378,360 | +0.00(+0.00%) |
Aug 23, 2018 | 7.746 | 7.801 | 7.516 | 7.580 | 267,744 | -0.17(-2.14%) |
Aug 22, 2018 | 7.737 | 7.802 | 7.696 | 7.746 | 398,209 | -0.01(-0.12%) |
Aug 21, 2018 | 7.737 | 7.811 | 7.737 | 7.755 | 259,436 | +0.00(+0.00%) |
Aug 20, 2018 | 7.811 | 7.896 | 7.673 | 7.755 | 358,919 | -0.05(-0.59%) |
Aug 17, 2018 | 7.645 | 7.967 | 7.571 | 7.802 | 648,479 | +0.19(+2.54%) |
Aug 16, 2018 | 7.599 | 7.663 | 7.562 | 7.608 | 425,385 | +0.01(+0.12%) |
Aug 15, 2018 | 7.654 | 7.673 | 7.525 | 7.599 | 574,579 | -0.06(-0.72%) |
Aug 14, 2018 | 7.627 | 7.709 | 7.622 | 7.654 | 750,430 | +0.02(+0.24%) |
Aug 13, 2018 | 7.636 | 7.737 | 7.590 | 7.636 | 726,041 | -0.02(-0.24%) |
Aug 10, 2018 | 7.663 | 7.691 | 7.590 | 7.654 | 253,941 | -0.02(-0.24%) |
Aug 09, 2018 | 7.663 | 7.700 | 7.599 | 7.673 | 297,407 | -0.01(-0.12%) |
Aug 08, 2018 | 7.783 | 7.802 | 7.682 | 7.682 | 223,646 | -0.06(-0.83%) |
Aug 07, 2018 | 7.746 | 7.783 | 7.719 | 7.746 | 237,201 | -0.01(-0.12%) |
Aug 06, 2018 | 7.820 | 7.829 | 7.714 | 7.755 | 287,560 | -0.06(-0.82%) |
Aug 03, 2018 | 7.802 | 7.930 | 7.774 | 7.820 | 292,483 | +0.07(+0.95%) |
Aug 02, 2018 | 7.663 | 7.774 | 7.663 | 7.746 | 494,785 | +0.02(+0.24%) |
Aug 01, 2018 | 7.755 | 7.838 | 7.682 | 7.728 | 423,198 | -0.01(-0.12%) |
Jul 31, 2018 | 7.792 | 7.875 | 7.719 | 7.737 | 622,391 | -0.10(-1.29%) |
Jul 30, 2018 | 7.912 | 7.986 | 7.820 | 7.838 | 311,070 | -0.12(-1.50%) |
Jul 27, 2018 | 7.986 | 8.069 | 7.838 | 7.958 | 458,701 | -0.35(-4.21%) |
Jul 26, 2018 | 7.967 | 8.345 | 7.949 | 8.308 | 414,726 | +0.36(+4.52%) |
Jul 25, 2018 | 7.663 | 7.949 | 7.663 | 7.949 | 513,000 | +0.26(+3.35%) |
Jul 24, 2018 | 7.682 | 7.774 | 7.645 | 7.691 | 1,021,219 | -0.02(-0.24%) |
Jul 23, 2018 | 7.755 | 7.820 | 7.617 | 7.709 | 482,698 | -0.03(-0.36%) |
Jul 20, 2018 | 7.617 | 7.755 | 7.617 | 7.737 | 811,499 | +0.06(+0.84%) |
Jul 19, 2018 | 7.700 | 7.760 | 7.627 | 7.673 | 598,588 | -0.08(-1.07%) |
Jul 18, 2018 | 7.792 | 7.811 | 7.714 | 7.755 | 396,720 | -0.03(-0.35%) |
Jul 17, 2018 | 7.857 | 7.921 | 7.737 | 7.783 | 500,899 | +0.03(+0.36%) |
Jul 16, 2018 | 7.700 | 7.820 | 7.700 | 7.755 | 652,218 | +0.06(+0.72%) |
Jul 13, 2018 | 7.700 | 7.746 | 7.654 | 7.700 | 547,274 | +0.03(+0.36%) |
Jul 12, 2018 | 7.719 | 7.774 | 7.534 | 7.673 | 756,967 | -0.06(-0.72%) |
Jul 11, 2018 | 7.774 | 7.848 | 7.700 | 7.728 | 282,511 | -0.07(-0.94%) |
Jul 10, 2018 | 7.838 | 7.866 | 7.765 | 7.802 | 110,193 | -0.05(-0.59%) |
Jul 09, 2018 | 7.746 | 7.940 | 7.709 | 7.848 | 240,342 | +0.10(+1.31%) |
Jul 06, 2018 | 7.673 | 7.848 | 7.571 | 7.746 | 454,371 | +0.12(+1.57%) |
Jul 05, 2018 | 7.599 | 7.599 | 7.530 | 7.627 | 217,758 | +0.05(+0.61%) |
Jul 03, 2018 | 7.580 | 7.580 | 7.580 | 0 | +0.18(+2.49%) | |
Jul 02, 2018 | 7.359 | 7.470 | 7.249 | 7.396 | 1,255,475 | +0.07(+1.01%) |
Jun 29, 2018 | 7.479 | 7.553 | 7.240 | 7.323 | 1,432,418 | -0.14(-1.85%) |
Jun 28, 2018 | 7.783 | 7.783 | 7.452 | 7.461 | 993,958 | -0.28(-3.57%) |
Jun 27, 2018 | 7.903 | 7.903 | 7.700 | 7.737 | 610,791 | -0.14(-1.75%) |
Jun 26, 2018 | 7.691 | 7.954 | 7.645 | 7.875 | 518,015 | +0.16(+2.03%) |
Jun 25, 2018 | 7.848 | 7.903 | 7.654 | 7.719 | 887,953 | -0.13(-1.64%) |
Jun 22, 2018 | 7.802 | 7.861 | 7.732 | 7.848 | 322,210 | +0.02(+0.24%) |
Jun 21, 2018 | 7.940 | 8.253 | 7.806 | 7.829 | 491,621 | -0.06(-0.82%) |
Jun 20, 2018 | 7.875 | 7.940 | 7.765 | 7.894 | 468,617 | +0.10(+1.30%) |
Jun 19, 2018 | 7.590 | 7.857 | 7.576 | 7.792 | 435,972 | +0.18(+2.42%) |
Jun 18, 2018 | 7.599 | 7.636 | 7.452 | 7.608 | 1,105,158 | -0.04(-0.48%) |
Jun 15, 2018 | 7.599 | 7.599 | 7.645 | 474,096 | +0.05(+0.61%) | |
Jun 14, 2018 | 7.636 | 7.700 | 7.571 | 7.599 | 402,147 | -0.02(-0.24%) |
Jun 13, 2018 | 7.663 | 7.682 | 7.580 | 7.617 | 324,944 | -0.04(-0.48%) |
Jun 12, 2018 | 7.663 | 7.691 | 7.500 | 7.654 | 285,243 | +0.01(+0.12%) |
Jun 11, 2018 | 7.737 | 7.737 | 7.599 | 7.645 | 337,529 | -0.06(-0.84%) |
Jun 08, 2018 | 7.737 | 7.737 | 7.599 | 7.709 | 268,238 | +0.07(+0.97%) |
Jun 07, 2018 | 7.792 | 7.820 | 7.617 | 7.636 | 319,027 | -0.19(-2.47%) |
Jun 06, 2018 | 7.769 | 7.829 | 879,174 | -0.17(-2.19%) | ||
Jun 05, 2018 | 7.571 | 8.105 | 7.562 | 8.004 | 1,396,629 | +0.43(+5.72%) |
Jun 04, 2018 | 7.534 | 7.599 | 7.507 | 7.571 | 991,860 | +0.06(+0.86%) |