Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.150 | 7.200 | 7.050 | 7.050 | 1,289,200 | -0.10(-1.40%) |
Sep 27, 2018 | 7.150 | 7.150 | 7.100 | 7.150 | 770,502 | +0.05(+0.70%) |
Sep 26, 2018 | 7.150 | 7.200 | 7.100 | 7.100 | 823,755 | -0.05(-0.70%) |
Sep 25, 2018 | 7.150 | 7.200 | 7.100 | 7.150 | 829,482 | +0.05(+0.70%) |
Sep 24, 2018 | 7.150 | 7.200 | 7.100 | 7.100 | 645,847 | -0.05(-0.70%) |
Sep 21, 2018 | 7.250 | 7.295 | 7.150 | 7.150 | 895,600 | -0.10(-1.38%) |
Sep 20, 2018 | 7.200 | 7.350 | 7.150 | 7.250 | 2,218,612 | +0.10(+1.40%) |
Sep 19, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 1,648,424 | +0.00(+0.00%) |
Sep 18, 2018 | 7.150 | 7.200 | 7.067 | 7.150 | 1,238,414 | -0.15(-2.05%) |
Sep 17, 2018 | 7.350 | 7.450 | 7.300 | 7.300 | 982,726 | -0.10(-1.35%) |
Sep 14, 2018 | 7.450 | 7.450 | 7.350 | 7.400 | 613,600 | -0.05(-0.67%) |
Sep 13, 2018 | 7.450 | 7.475 | 7.400 | 7.450 | 474,031 | +0.05(+0.68%) |
Sep 12, 2018 | 7.500 | 7.500 | 7.400 | 7.400 | 730,858 | -0.10(-1.33%) |
Sep 11, 2018 | 7.450 | 7.550 | 7.450 | 7.500 | 698,123 | +0.05(+0.67%) |
Sep 10, 2018 | 7.450 | 7.550 | 7.450 | 7.450 | 557,786 | +0.00(+0.00%) |
Sep 07, 2018 | 7.550 | 7.600 | 7.450 | 7.450 | 692,800 | -0.10(-1.32%) |
Sep 06, 2018 | 7.600 | 7.600 | 7.500 | 7.550 | 489,506 | +0.00(+0.00%) |
Sep 05, 2018 | 7.600 | 7.625 | 7.500 | 7.550 | 782,465 | -0.05(-0.66%) |
Sep 04, 2018 | 7.650 | 7.650 | 7.550 | 7.600 | 619,165 | -0.05(-0.65%) |
Aug 31, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.700 | 7.700 | 7.650 | 7.650 | 545,022 | +0.00(+0.00%) |
Aug 29, 2018 | 7.600 | 7.745 | 7.550 | 7.650 | 1,362,462 | +0.10(+1.32%) |
Aug 28, 2018 | 7.600 | 7.600 | 7.500 | 7.550 | 833,387 | -0.05(-0.66%) |
Aug 27, 2018 | 7.500 | 7.625 | 7.481 | 7.600 | 1,493,316 | +0.10(+1.33%) |
Aug 24, 2018 | 7.450 | 7.500 | 7.400 | 7.500 | 916,200 | +0.05(+0.67%) |
Aug 23, 2018 | 7.500 | 7.525 | 7.425 | 7.450 | 716,062 | -0.05(-0.67%) |
Aug 22, 2018 | 7.550 | 7.650 | 7.500 | 7.500 | 707,876 | -0.05(-0.66%) |
Aug 21, 2018 | 7.550 | 7.630 | 7.515 | 7.550 | 1,297,142 | +0.00(+0.00%) |
Aug 20, 2018 | 7.500 | 7.600 | 7.450 | 7.550 | 848,980 | +0.05(+0.67%) |
Aug 17, 2018 | 7.550 | 7.575 | 7.450 | 7.500 | 918,200 | -0.10(-1.32%) |
Aug 16, 2018 | 7.550 | 7.600 | 7.503 | 7.600 | 708,084 | +0.10(+1.33%) |
Aug 15, 2018 | 7.500 | 7.550 | 7.400 | 7.500 | 2,558,549 | +0.00(+0.00%) |
Aug 14, 2018 | 7.550 | 7.650 | 7.500 | 7.500 | 1,938,657 | -0.10(-1.32%) |
Aug 13, 2018 | 7.500 | 7.650 | 7.500 | 7.600 | 1,738,449 | +0.10(+1.33%) |
Aug 10, 2018 | 7.750 | 7.950 | 7.450 | 7.500 | 3,238,500 | -0.60(-7.41%) |
Aug 09, 2018 | 8.150 | 8.200 | 8.100 | 8.100 | 778,829 | -0.05(-0.61%) |
Aug 08, 2018 | 8.150 | 8.200 | 8.100 | 8.150 | 1,328,162 | +0.00(+0.00%) |
Aug 07, 2018 | 8.200 | 8.240 | 8.150 | 8.150 | 1,407,277 | -0.05(-0.61%) |
Aug 06, 2018 | 8.150 | 8.200 | 8.100 | 8.200 | 988,682 | +0.05(+0.61%) |
Aug 03, 2018 | 8.150 | 8.150 | 8.050 | 8.150 | 614,100 | +0.00(+0.00%) |
Aug 02, 2018 | 8.100 | 8.150 | 8.050 | 8.150 | 1,158,217 | +0.10(+1.24%) |
Aug 01, 2018 | 8.100 | 8.200 | 8.050 | 8.050 | 1,336,807 | -0.10(-1.23%) |
Jul 31, 2018 | 8.100 | 8.150 | 8.050 | 8.150 | 1,813,255 | +0.05(+0.62%) |
Jul 30, 2018 | 8.100 | 8.150 | 8.025 | 8.100 | 1,756,621 | +0.05(+0.62%) |
Jul 27, 2018 | 7.950 | 8.100 | 7.950 | 8.050 | 1,883,000 | +0.10(+1.26%) |
Jul 26, 2018 | 7.950 | 8.050 | 7.950 | 7.950 | 1,068,481 | +0.00(+0.00%) |
Jul 25, 2018 | 7.950 | 8.100 | 7.850 | 7.950 | 2,024,168 | +0.05(+0.63%) |
Jul 24, 2018 | 7.950 | 8.000 | 7.900 | 7.900 | 875,189 | +0.05(+0.64%) |
Jul 23, 2018 | 7.950 | 7.950 | 7.850 | 7.850 | 1,088,714 | -0.05(-0.63%) |
Jul 20, 2018 | 7.950 | 8.000 | 7.850 | 7.900 | 1,009,805 | -0.05(-0.63%) |
Jul 19, 2018 | 7.950 | 8.000 | 7.875 | 7.950 | 1,305,275 | +0.00(+0.00%) |
Jul 18, 2018 | 7.900 | 8.000 | 7.875 | 7.950 | 996,738 | +0.05(+0.63%) |
Jul 17, 2018 | 7.750 | 7.900 | 7.750 | 7.900 | 1,289,038 | +0.15(+1.94%) |
Jul 16, 2018 | 7.700 | 7.800 | 7.700 | 7.750 | 926,009 | +0.00(+0.00%) |
Jul 13, 2018 | 7.650 | 7.775 | 7.600 | 7.750 | 822,855 | +0.10(+1.31%) |
Jul 12, 2018 | 7.700 | 7.775 | 7.650 | 7.650 | 538,074 | -0.05(-0.65%) |
Jul 11, 2018 | 7.750 | 7.825 | 7.700 | 7.700 | 843,979 | -0.10(-1.28%) |
Jul 10, 2018 | 7.750 | 7.800 | 7.700 | 7.800 | 838,227 | +0.05(+0.65%) |
Jul 09, 2018 | 7.700 | 7.775 | 7.700 | 7.750 | 1,133,806 | +0.05(+0.65%) |
Jul 06, 2018 | 7.750 | 7.800 | 7.700 | 7.700 | 1,239,904 | +0.00(+0.00%) |
Jul 05, 2018 | 7.650 | 7.800 | 7.650 | 7.700 | 1,277,826 | +0.05(+0.65%) |
Jul 03, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.10(+1.32%) |