Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.793 | 7.793 | 7.704 | 7.716 | 52,249 | -0.03(-0.38%) |
Oct 30, 2018 | 7.663 | 7.746 | 7.663 | 7.746 | 32,955 | +0.08(+1.08%) |
Oct 29, 2018 | 7.699 | 7.775 | 7.606 | 7.663 | 48,583 | +0.01(+0.15%) |
Oct 26, 2018 | 7.693 | 7.693 | 7.574 | 7.651 | 57,626 | -0.05(-0.61%) |
Oct 25, 2018 | 7.669 | 7.740 | 7.616 | 7.699 | 39,503 | +0.07(+0.93%) |
Oct 24, 2018 | 7.657 | 7.746 | 7.628 | 7.628 | 57,758 | -0.04(-0.46%) |
Oct 23, 2018 | 7.645 | 7.710 | 7.610 | 7.663 | 30,866 | -0.04(-0.54%) |
Oct 22, 2018 | 7.669 | 7.752 | 7.657 | 7.704 | 27,691 | +0.06(+0.77%) |
Oct 19, 2018 | 7.633 | 7.716 | 7.633 | 7.645 | 32,277 | -0.02(-0.31%) |
Oct 18, 2018 | 7.728 | 7.775 | 7.633 | 7.669 | 30,623 | -0.08(-1.07%) |
Oct 17, 2018 | 7.728 | 7.787 | 7.704 | 7.752 | 11,937 | +0.00(+0.00%) |
Oct 16, 2018 | 7.663 | 7.764 | 7.663 | 7.752 | 34,040 | +0.12(+1.55%) |
Oct 15, 2018 | 7.598 | 7.710 | 7.580 | 7.633 | 32,199 | +0.04(+0.55%) |
Oct 12, 2018 | 7.699 | 7.699 | 7.539 | 7.592 | 134,687 | -0.05(-0.70%) |
Oct 11, 2018 | 7.764 | 7.817 | 7.616 | 7.645 | 86,150 | -0.13(-1.67%) |
Oct 10, 2018 | 7.811 | 7.929 | 7.770 | 7.775 | 55,456 | -0.05(-0.61%) |
Oct 09, 2018 | 7.793 | 7.858 | 7.787 | 7.823 | 48,739 | +0.02(+0.30%) |
Oct 08, 2018 | 7.781 | 7.864 | 7.740 | 7.799 | 44,653 | +0.02(+0.23%) |
Oct 05, 2018 | 7.829 | 7.852 | 7.746 | 7.781 | 70,639 | -0.03(-0.38%) |
Oct 04, 2018 | 7.941 | 7.941 | 7.781 | 7.811 | 70,495 | -0.12(-1.57%) |
Oct 03, 2018 | 7.923 | 7.981 | 7.923 | 7.935 | 42,674 | +0.02(+0.22%) |
Oct 02, 2018 | 7.935 | 7.935 | 7.876 | 7.917 | 56,901 | -0.03(-0.37%) |
Oct 01, 2018 | 8.059 | 8.059 | 7.947 | 7.947 | 32,821 | -0.11(-1.32%) |
Sep 28, 2018 | 8.083 | 8.148 | 8.036 | 8.054 | 49,345 | -0.05(-0.58%) |
Sep 27, 2018 | 7.965 | 8.125 | 7.959 | 8.101 | 46,603 | +0.11(+1.33%) |
Sep 26, 2018 | 8.065 | 8.095 | 7.965 | 7.994 | 46,723 | -0.05(-0.66%) |
Sep 25, 2018 | 8.048 | 8.054 | 7.977 | 8.048 | 24,858 | +0.03(+0.37%) |
Sep 24, 2018 | 8.107 | 8.107 | 7.965 | 8.018 | 26,974 | -0.09(-1.09%) |
Sep 21, 2018 | 8.000 | 8.113 | 7.994 | 8.107 | 186,906 | +0.09(+1.18%) |
Sep 20, 2018 | 7.983 | 8.034 | 7.947 | 8.012 | 43,331 | +0.05(+0.59%) |
Sep 19, 2018 | 8.054 | 8.059 | 7.965 | 7.965 | 78,507 | -0.09(-1.17%) |
Sep 18, 2018 | 8.136 | 8.136 | 8.036 | 8.059 | 69,883 | -0.07(-0.87%) |
Sep 17, 2018 | 8.148 | 8.160 | 8.113 | 8.131 | 58,687 | -0.01(-0.07%) |
Sep 14, 2018 | 8.166 | 8.172 | 8.071 | 8.136 | 47,656 | -0.01(-0.15%) |
Sep 13, 2018 | 8.136 | 8.172 | 8.098 | 8.148 | 56,888 | +0.02(+0.22%) |
Sep 12, 2018 | 8.107 | 8.136 | 8.027 | 8.131 | 64,531 | +0.01(+0.15%) |
Sep 11, 2018 | 8.125 | 8.136 | 8.048 | 8.119 | 29,822 | +0.00(+0.00%) |
Sep 10, 2018 | 8.160 | 8.160 | 8.089 | 8.119 | 33,563 | -0.01(-0.07%) |
Sep 07, 2018 | 8.160 | 8.160 | 8.089 | 8.125 | 30,925 | -0.05(-0.58%) |
Sep 06, 2018 | 8.107 | 8.190 | 8.083 | 8.172 | 42,464 | +0.07(+0.88%) |
Sep 05, 2018 | 8.024 | 8.120 | 8.024 | 8.101 | 49,793 | +0.08(+1.03%) |
Sep 04, 2018 | 8.071 | 8.113 | 7.994 | 8.018 | 29,737 | -0.05(-0.66%) |
Aug 31, 2018 | 8.071 | 8.071 | 8.071 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.101 | 8.154 | 8.068 | 8.142 | 44,565 | +0.07(+0.81%) |
Aug 29, 2018 | 8.024 | 8.095 | 8.012 | 8.077 | 32,367 | +0.07(+0.89%) |
Aug 28, 2018 | 8.000 | 8.018 | 7.923 | 8.006 | 106,565 | +0.02(+0.30%) |
Aug 27, 2018 | 8.030 | 8.071 | 7.971 | 7.983 | 84,141 | -0.04(-0.52%) |
Aug 24, 2018 | 8.077 | 8.089 | 8.006 | 8.024 | 43,938 | -0.08(-0.95%) |
Aug 23, 2018 | 8.142 | 8.142 | 8.095 | 8.101 | 46,476 | -0.04(-0.44%) |
Aug 22, 2018 | 8.136 | 8.184 | 8.113 | 8.136 | 108,098 | +0.00(+0.00%) |
Aug 21, 2018 | 8.083 | 8.165 | 8.076 | 8.136 | 82,010 | +0.08(+1.03%) |
Aug 20, 2018 | 7.983 | 8.065 | 7.983 | 8.054 | 88,704 | +0.07(+0.81%) |
Aug 17, 2018 | 7.977 | 8.036 | 7.947 | 7.988 | 46,642 | -0.01(-0.07%) |
Aug 16, 2018 | 7.929 | 8.006 | 7.900 | 7.994 | 59,654 | +0.08(+1.05%) |
Aug 15, 2018 | 7.935 | 8.000 | 7.912 | 7.912 | 55,779 | -0.04(-0.45%) |
Aug 14, 2018 | 7.888 | 8.000 | 7.835 | 7.947 | 111,564 | +0.08(+0.98%) |
Aug 13, 2018 | 7.859 | 7.888 | 7.837 | 7.870 | 82,239 | +0.01(+0.15%) |
Aug 10, 2018 | 7.835 | 7.882 | 7.812 | 7.859 | 83,291 | +0.02(+0.22%) |
Aug 09, 2018 | 7.835 | 7.859 | 7.801 | 7.841 | 58,591 | +0.01(+0.15%) |
Aug 08, 2018 | 7.754 | 7.853 | 7.743 | 7.830 | 48,839 | +0.06(+0.74%) |
Aug 07, 2018 | 7.812 | 7.812 | 7.731 | 7.772 | 124,939 | -0.02(-0.30%) |
Aug 06, 2018 | 7.812 | 7.830 | 7.783 | 7.795 | 76,077 | -0.02(-0.30%) |
Aug 03, 2018 | 7.812 | 7.830 | 7.789 | 7.818 | 117,680 | +0.02(+0.22%) |
Aug 02, 2018 | 7.702 | 7.824 | 7.702 | 7.801 | 143,365 | +0.07(+0.90%) |