Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.168 | 7.216 | 7.071 | 7.149 | 970,293 | -0.02(-0.27%) |
Sep 27, 2018 | 7.323 | 7.342 | 7.149 | 7.168 | 869,177 | -0.11(-1.46%) |
Sep 26, 2018 | 7.361 | 7.429 | 7.265 | 7.274 | 887,437 | -0.08(-1.05%) |
Sep 25, 2018 | 7.574 | 7.613 | 7.332 | 7.352 | 1,672,745 | -0.20(-2.69%) |
Sep 24, 2018 | 7.497 | 7.574 | 7.419 | 7.555 | 657,659 | +0.03(+0.39%) |
Sep 21, 2018 | 7.555 | 7.613 | 7.507 | 7.526 | 1,011,644 | -0.06(-0.77%) |
Sep 20, 2018 | 7.536 | 7.613 | 7.478 | 7.584 | 814,254 | +0.12(+1.55%) |
Sep 19, 2018 | 7.497 | 7.565 | 7.448 | 7.468 | 571,684 | -0.02(-0.26%) |
Sep 18, 2018 | 7.565 | 7.627 | 7.352 | 7.487 | 1,641,952 | -0.06(-0.77%) |
Sep 17, 2018 | 7.448 | 7.632 | 7.439 | 7.545 | 675,223 | +0.08(+1.04%) |
Sep 14, 2018 | 7.429 | 7.594 | 7.400 | 7.468 | 1,335,626 | +0.06(+0.78%) |
Sep 13, 2018 | 7.149 | 7.497 | 7.139 | 7.410 | 1,309,860 | +0.32(+4.50%) |
Sep 12, 2018 | 7.332 | 7.332 | 7.062 | 7.091 | 1,977,158 | -0.28(-3.81%) |
Sep 11, 2018 | 7.555 | 7.555 | 7.313 | 7.371 | 975,707 | -0.20(-2.68%) |
Sep 10, 2018 | 7.671 | 7.671 | 7.497 | 7.574 | 793,445 | +0.02(+0.26%) |
Sep 07, 2018 | 7.574 | 7.690 | 7.507 | 7.555 | 1,064,676 | -0.04(-0.51%) |
Sep 06, 2018 | 7.952 | 7.981 | 7.574 | 7.594 | 1,882,186 | -0.40(-4.96%) |
Sep 05, 2018 | 8.077 | 8.135 | 7.942 | 7.990 | 1,134,335 | -0.11(-1.31%) |
Sep 04, 2018 | 8.425 | 8.435 | 8.068 | 8.097 | 1,615,910 | -0.35(-4.12%) |
Aug 31, 2018 | 8.445 | 8.445 | 8.445 | 0 | -0.09(-1.02%) | |
Aug 30, 2018 | 8.329 | 8.929 | 8.329 | 8.532 | 791,290 | +0.17(+2.08%) |
Aug 29, 2018 | 8.493 | 8.532 | 8.314 | 8.358 | 1,560,146 | -0.14(-1.59%) |
Aug 28, 2018 | 8.542 | 8.580 | 8.425 | 8.493 | 745,066 | +0.00(+0.00%) |
Aug 27, 2018 | 8.416 | 8.701 | 8.416 | 8.493 | 1,000,324 | +0.14(+1.62%) |
Aug 24, 2018 | 8.338 | 8.455 | 8.300 | 8.358 | 1,163,918 | +0.05(+0.58%) |
Aug 23, 2018 | 8.406 | 8.445 | 8.290 | 8.309 | 978,305 | -0.10(-1.15%) |
Aug 22, 2018 | 8.455 | 8.484 | 8.367 | 8.406 | 1,049,091 | -0.10(-1.14%) |
Aug 21, 2018 | 8.493 | 8.600 | 8.474 | 8.503 | 778,189 | +0.06(+0.69%) |
Aug 20, 2018 | 8.493 | 8.542 | 8.377 | 8.445 | 574,950 | -0.01(-0.11%) |
Aug 17, 2018 | 8.484 | 8.484 | 8.271 | 8.455 | 819,466 | -0.09(-1.02%) |
Aug 16, 2018 | 8.580 | 8.687 | 8.532 | 8.542 | 644,499 | +0.00(+0.00%) |
Aug 15, 2018 | 8.870 | 8.880 | 8.367 | 8.542 | 1,447,605 | -0.40(-4.44%) |
Aug 14, 2018 | 9.054 | 9.093 | 8.929 | 8.938 | 812,889 | -0.10(-1.07%) |
Aug 13, 2018 | 9.016 | 9.078 | 8.938 | 9.035 | 1,062,254 | +0.05(+0.54%) |
Aug 10, 2018 | 8.822 | 8.996 | 8.735 | 8.987 | 817,606 | +0.06(+0.65%) |
Aug 09, 2018 | 8.977 | 8.977 | 8.861 | 8.929 | 873,327 | -0.05(-0.54%) |
Aug 08, 2018 | 8.870 | 8.977 | 8.764 | 8.977 | 751,472 | +0.06(+0.65%) |
Aug 07, 2018 | 8.870 | 8.996 | 8.822 | 8.919 | 760,060 | +0.05(+0.55%) |
Aug 06, 2018 | 8.793 | 8.870 | 8.716 | 8.870 | 871,530 | +0.12(+1.33%) |
Aug 03, 2018 | 8.580 | 8.754 | 8.561 | 8.754 | 770,673 | +0.15(+1.69%) |
Aug 02, 2018 | 8.329 | 8.629 | 8.232 | 8.609 | 1,287,401 | +0.26(+3.13%) |
Aug 01, 2018 | 8.329 | 8.513 | 8.145 | 8.348 | 1,680,683 | -0.05(-0.58%) |
Jul 31, 2018 | 8.793 | 9.064 | 8.377 | 8.396 | 2,035,874 | -0.30(-3.45%) |
Jul 30, 2018 | 8.687 | 8.822 | 8.619 | 8.696 | 898,944 | +0.05(+0.56%) |
Jul 27, 2018 | 8.658 | 8.851 | 8.648 | 8.648 | 1,084,111 | +0.04(+0.45%) |
Jul 26, 2018 | 8.338 | 8.619 | 8.338 | 8.609 | 1,213,244 | +0.26(+3.13%) |
Jul 25, 2018 | 8.493 | 8.513 | 8.247 | 8.348 | 1,056,505 | -0.13(-1.48%) |
Jul 24, 2018 | 8.667 | 8.455 | 8.474 | 875,316 | +0.08(+0.92%) | |
Jul 23, 2018 | 8.445 | 8.445 | 8.251 | 8.396 | 918,303 | -0.06(-0.69%) |
Jul 20, 2018 | 8.561 | 8.612 | 8.435 | 8.455 | 850,558 | -0.17(-2.02%) |
Jul 19, 2018 | 8.619 | 8.706 | 8.561 | 8.629 | 1,048,174 | -0.01(-0.11%) |
Jul 18, 2018 | 8.300 | 8.658 | 8.271 | 8.638 | 1,578,862 | +0.42(+5.06%) |
Jul 17, 2018 | 8.184 | 8.300 | 8.164 | 8.222 | 1,438,578 | +0.00(+0.00%) |
Jul 16, 2018 | 8.358 | 8.367 | 8.222 | 8.222 | 685,215 | -0.10(-1.16%) |
Jul 13, 2018 | 8.309 | 8.319 | 663,475 | +0.00(+0.00%) | ||
Jul 12, 2018 | 8.435 | 8.218 | 8.319 | 962,479 | +0.10(+1.18%) | |
Jul 11, 2018 | 8.580 | 8.609 | 8.203 | 8.222 | 1,138,238 | -0.44(-5.03%) |
Jul 10, 2018 | 8.629 | 8.735 | 8.580 | 8.658 | 839,823 | +0.07(+0.79%) |
Jul 09, 2018 | 8.551 | 8.595 | 8.522 | 8.590 | 680,457 | +0.09(+1.02%) |
Jul 06, 2018 | 8.329 | 8.513 | 8.271 | 8.503 | 556,065 | +0.15(+1.74%) |
Jul 05, 2018 | 8.251 | 8.377 | 8.251 | 8.358 | 600,385 | +0.18(+2.25%) |
Jul 03, 2018 | 8.174 | 8.174 | 8.174 | 0 | -0.19(-2.31%) |