Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.163 | 7.212 | 7.067 | 7.144 | 970,899 | -0.02(-0.27%) |
Sep 27, 2018 | 7.318 | 7.338 | 7.144 | 7.163 | 869,720 | -0.11(-1.46%) |
Sep 26, 2018 | 7.357 | 7.425 | 7.260 | 7.270 | 887,991 | -0.08(-1.05%) |
Sep 25, 2018 | 7.570 | 7.608 | 7.328 | 7.347 | 1,673,790 | -0.20(-2.69%) |
Sep 24, 2018 | 7.492 | 7.570 | 7.415 | 7.550 | 658,070 | +0.03(+0.39%) |
Sep 21, 2018 | 7.550 | 7.608 | 7.502 | 7.521 | 1,012,276 | -0.06(-0.77%) |
Sep 20, 2018 | 7.531 | 7.608 | 7.473 | 7.579 | 814,763 | +0.12(+1.55%) |
Sep 19, 2018 | 7.492 | 7.560 | 7.444 | 7.463 | 572,041 | -0.02(-0.26%) |
Sep 18, 2018 | 7.560 | 7.623 | 7.347 | 7.483 | 1,642,978 | -0.06(-0.77%) |
Sep 17, 2018 | 7.444 | 7.628 | 7.434 | 7.541 | 675,645 | +0.08(+1.04%) |
Sep 14, 2018 | 7.425 | 7.589 | 7.396 | 7.463 | 1,336,461 | +0.06(+0.78%) |
Sep 13, 2018 | 7.144 | 7.492 | 7.134 | 7.405 | 1,310,678 | +0.32(+4.50%) |
Sep 12, 2018 | 7.328 | 7.328 | 7.057 | 7.086 | 1,978,394 | -0.28(-3.81%) |
Sep 11, 2018 | 7.550 | 7.550 | 7.308 | 7.367 | 976,317 | -0.20(-2.68%) |
Sep 10, 2018 | 7.666 | 7.666 | 7.492 | 7.570 | 793,941 | +0.02(+0.26%) |
Sep 07, 2018 | 7.570 | 7.686 | 7.502 | 7.550 | 1,065,341 | -0.04(-0.51%) |
Sep 06, 2018 | 7.947 | 7.976 | 7.570 | 7.589 | 1,883,362 | -0.40(-4.96%) |
Sep 05, 2018 | 8.072 | 8.130 | 7.937 | 7.985 | 1,135,044 | -0.11(-1.31%) |
Sep 04, 2018 | 8.420 | 8.430 | 8.063 | 8.092 | 1,616,920 | -0.35(-4.12%) |
Aug 31, 2018 | 8.440 | 8.440 | 8.440 | 0 | -0.09(-1.02%) | |
Aug 30, 2018 | 8.324 | 8.923 | 8.324 | 8.527 | 791,785 | +0.17(+2.08%) |
Aug 29, 2018 | 8.488 | 8.527 | 8.309 | 8.353 | 1,561,121 | -0.14(-1.59%) |
Aug 28, 2018 | 8.536 | 8.575 | 8.420 | 8.488 | 745,532 | +0.00(+0.00%) |
Aug 27, 2018 | 8.411 | 8.696 | 8.411 | 8.488 | 1,000,949 | +0.14(+1.62%) |
Aug 24, 2018 | 8.333 | 8.449 | 8.295 | 8.353 | 1,164,645 | +0.05(+0.58%) |
Aug 23, 2018 | 8.401 | 8.440 | 8.285 | 8.304 | 978,916 | -0.10(-1.15%) |
Aug 22, 2018 | 8.449 | 8.478 | 8.362 | 8.401 | 1,049,747 | -0.10(-1.14%) |
Aug 21, 2018 | 8.488 | 8.594 | 8.469 | 8.498 | 778,676 | +0.06(+0.69%) |
Aug 20, 2018 | 8.488 | 8.536 | 8.372 | 8.440 | 575,309 | -0.01(-0.11%) |
Aug 17, 2018 | 8.478 | 8.478 | 8.266 | 8.449 | 819,979 | -0.09(-1.02%) |
Aug 16, 2018 | 8.575 | 8.681 | 8.527 | 8.536 | 644,902 | +0.00(+0.00%) |
Aug 15, 2018 | 8.865 | 8.875 | 8.362 | 8.536 | 1,448,510 | -0.40(-4.44%) |
Aug 14, 2018 | 9.049 | 9.087 | 8.923 | 8.933 | 813,397 | -0.10(-1.07%) |
Aug 13, 2018 | 9.010 | 9.073 | 8.933 | 9.029 | 1,062,918 | +0.05(+0.54%) |
Aug 10, 2018 | 8.817 | 8.991 | 8.730 | 8.981 | 818,117 | +0.06(+0.65%) |
Aug 09, 2018 | 8.971 | 8.971 | 8.855 | 8.923 | 873,873 | -0.05(-0.54%) |
Aug 08, 2018 | 8.865 | 8.971 | 8.759 | 8.971 | 751,942 | +0.06(+0.65%) |
Aug 07, 2018 | 8.865 | 8.991 | 8.817 | 8.913 | 760,535 | +0.05(+0.55%) |
Aug 06, 2018 | 8.788 | 8.865 | 8.710 | 8.865 | 872,075 | +0.12(+1.33%) |
Aug 03, 2018 | 8.575 | 8.749 | 8.556 | 8.749 | 771,154 | +0.15(+1.69%) |
Aug 02, 2018 | 8.324 | 8.623 | 8.227 | 8.604 | 1,288,206 | +0.26(+3.13%) |
Aug 01, 2018 | 8.324 | 8.507 | 8.140 | 8.343 | 1,681,733 | -0.05(-0.58%) |
Jul 31, 2018 | 8.788 | 9.058 | 8.372 | 8.391 | 2,037,146 | -0.30(-3.45%) |
Jul 30, 2018 | 8.681 | 8.817 | 8.614 | 8.691 | 899,506 | +0.05(+0.56%) |
Jul 27, 2018 | 8.652 | 8.846 | 8.643 | 8.643 | 1,084,788 | +0.04(+0.45%) |
Jul 26, 2018 | 8.333 | 8.614 | 8.333 | 8.604 | 1,214,002 | +0.26(+3.13%) |
Jul 25, 2018 | 8.488 | 8.507 | 8.241 | 8.343 | 1,057,165 | -0.13(-1.48%) |
Jul 24, 2018 | 8.662 | 8.449 | 8.469 | 875,863 | +0.08(+0.92%) | |
Jul 23, 2018 | 8.440 | 8.440 | 8.246 | 8.391 | 918,877 | -0.06(-0.69%) |
Jul 20, 2018 | 8.556 | 8.607 | 8.430 | 8.449 | 851,090 | -0.17(-2.02%) |
Jul 19, 2018 | 8.614 | 8.701 | 8.556 | 8.623 | 1,048,829 | -0.01(-0.11%) |
Jul 18, 2018 | 8.295 | 8.652 | 8.266 | 8.633 | 1,579,849 | +0.42(+5.06%) |
Jul 17, 2018 | 8.179 | 8.295 | 8.159 | 8.217 | 1,439,477 | +0.00(+0.00%) |
Jul 16, 2018 | 8.353 | 8.362 | 8.217 | 8.217 | 685,644 | -0.10(-1.16%) |
Jul 13, 2018 | 8.304 | 8.314 | 663,890 | +0.00(+0.00%) | ||
Jul 12, 2018 | 8.430 | 8.212 | 8.314 | 963,080 | +0.10(+1.18%) | |
Jul 11, 2018 | 8.575 | 8.604 | 8.198 | 8.217 | 1,138,949 | -0.44(-5.03%) |
Jul 10, 2018 | 8.623 | 8.730 | 8.575 | 8.652 | 840,348 | +0.07(+0.79%) |
Jul 09, 2018 | 8.546 | 8.589 | 8.517 | 8.585 | 680,882 | +0.09(+1.02%) |
Jul 06, 2018 | 8.324 | 8.507 | 8.266 | 8.498 | 556,412 | +0.15(+1.74%) |
Jul 05, 2018 | 8.246 | 8.372 | 8.246 | 8.353 | 600,761 | +0.18(+2.25%) |
Jul 03, 2018 | 8.169 | 8.169 | 8.169 | 0 | -0.19(-2.31%) |