Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.560 | 7.606 | 7.550 | 7.578 | 92,439 | +0.09(+1.19%) |
Oct 30, 2018 | 7.373 | 7.490 | 7.373 | 7.490 | 192,709 | +0.10(+1.33%) |
Oct 29, 2018 | 7.569 | 7.569 | 7.350 | 7.391 | 177,383 | -0.16(-2.10%) |
Oct 26, 2018 | 7.532 | 7.606 | 7.457 | 7.550 | 52,972 | -0.06(-0.74%) |
Oct 25, 2018 | 7.588 | 7.634 | 7.541 | 7.606 | 166,360 | +0.11(+1.50%) |
Oct 24, 2018 | 7.681 | 7.681 | 7.466 | 7.494 | 172,864 | -0.18(-2.31%) |
Oct 23, 2018 | 7.719 | 7.746 | 7.532 | 7.672 | 83,283 | -0.15(-1.91%) |
Oct 22, 2018 | 7.933 | 7.952 | 7.775 | 7.821 | 100,234 | +0.01(+0.12%) |
Oct 19, 2018 | 7.756 | 7.859 | 7.756 | 7.812 | 46,658 | +0.03(+0.36%) |
Oct 18, 2018 | 7.849 | 7.859 | 7.747 | 7.784 | 42,304 | -0.08(-1.07%) |
Oct 17, 2018 | 7.905 | 7.905 | 7.809 | 7.868 | 291,809 | -0.02(-0.24%) |
Oct 16, 2018 | 7.803 | 7.901 | 7.803 | 7.887 | 345,217 | +0.16(+2.06%) |
Oct 15, 2018 | 7.747 | 7.784 | 7.709 | 7.728 | 260,465 | -0.03(-0.36%) |
Oct 12, 2018 | 7.672 | 7.775 | 7.672 | 7.756 | 139,334 | +0.14(+1.84%) |
Oct 11, 2018 | 7.709 | 7.709 | 7.588 | 7.616 | 76,218 | -0.09(-1.21%) |
Oct 10, 2018 | 7.905 | 7.905 | 7.709 | 7.709 | 933,241 | -0.24(-3.06%) |
Oct 09, 2018 | 7.943 | 8.027 | 7.915 | 7.952 | 88,975 | +0.01(+0.12%) |
Oct 08, 2018 | 7.896 | 7.943 | 7.877 | 7.942 | 58,581 | +0.06(+0.82%) |
Oct 05, 2018 | 7.915 | 7.989 | 7.849 | 7.877 | 119,108 | -0.06(-0.71%) |
Oct 04, 2018 | 7.999 | 7.999 | 7.919 | 7.933 | 28,666 | -0.11(-1.39%) |
Oct 03, 2018 | 8.120 | 8.130 | 8.036 | 8.046 | 62,606 | -0.04(-0.46%) |
Oct 02, 2018 | 7.989 | 8.083 | 7.989 | 8.083 | 29,293 | +0.07(+0.82%) |
Oct 01, 2018 | 8.036 | 8.055 | 8.008 | 8.018 | 55,875 | -0.02(-0.23%) |
Sep 28, 2018 | 8.083 | 8.083 | 7.989 | 8.036 | 70,951 | +0.00(+0.00%) |
Sep 27, 2018 | 8.027 | 8.055 | 7.999 | 8.036 | 71,966 | -0.02(-0.23%) |
Sep 26, 2018 | 8.064 | 8.111 | 8.036 | 8.055 | 137,427 | +0.00(+0.00%) |
Sep 25, 2018 | 8.111 | 8.111 | 8.055 | 8.055 | 29,234 | -0.04(-0.46%) |
Sep 24, 2018 | 8.176 | 8.186 | 8.092 | 8.092 | 56,352 | -0.07(-0.92%) |
Sep 21, 2018 | 8.176 | 8.232 | 8.167 | 8.167 | 68,275 | +0.03(+0.34%) |
Sep 20, 2018 | 8.046 | 8.148 | 8.046 | 8.139 | 79,774 | +0.08(+1.04%) |
Sep 19, 2018 | 8.083 | 8.083 | 8.046 | 8.055 | 39,714 | +0.03(+0.35%) |
Sep 18, 2018 | 7.952 | 8.055 | 7.952 | 8.027 | 39,982 | +0.09(+1.18%) |
Sep 17, 2018 | 7.915 | 7.943 | 7.905 | 7.933 | 47,846 | +0.02(+0.24%) |
Sep 14, 2018 | 7.933 | 7.980 | 7.896 | 7.915 | 161,700 | -0.02(-0.24%) |
Sep 13, 2018 | 7.989 | 8.017 | 7.924 | 7.933 | 50,424 | -0.05(-0.59%) |
Sep 12, 2018 | 7.924 | 8.008 | 7.924 | 7.980 | 33,414 | +0.02(+0.23%) |
Sep 11, 2018 | 7.933 | 7.989 | 7.896 | 7.961 | 227,323 | +0.03(+0.35%) |
Sep 10, 2018 | 7.971 | 7.971 | 7.915 | 7.933 | 99,796 | +0.00(+0.00%) |
Sep 07, 2018 | 7.952 | 7.980 | 7.924 | 7.933 | 38,418 | -0.05(-0.59%) |
Sep 06, 2018 | 7.989 | 8.027 | 7.961 | 7.980 | 68,292 | +0.00(+0.00%) |
Sep 05, 2018 | 8.074 | 8.074 | 7.943 | 7.980 | 64,966 | -0.05(-0.58%) |
Sep 04, 2018 | 8.074 | 8.074 | 8.001 | 8.027 | 70,451 | -0.12(-1.49%) |
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.130 | 8.130 | 8.083 | 8.083 | 46,703 | -0.12(-1.48%) |
Aug 29, 2018 | 8.158 | 8.232 | 8.158 | 8.204 | 56,251 | +0.05(+0.57%) |
Aug 28, 2018 | 8.186 | 8.214 | 8.148 | 8.158 | 73,884 | -0.04(-0.46%) |
Aug 27, 2018 | 8.120 | 8.223 | 8.120 | 8.195 | 92,773 | +0.07(+0.92%) |
Aug 24, 2018 | 8.120 | 8.158 | 8.083 | 8.120 | 49,655 | +0.08(+0.99%) |
Aug 23, 2018 | 8.074 | 8.130 | 8.036 | 8.041 | 78,167 | -0.11(-1.32%) |
Aug 22, 2018 | 8.186 | 8.186 | 8.139 | 8.148 | 63,382 | -0.02(-0.23%) |
Aug 21, 2018 | 8.139 | 8.232 | 8.139 | 8.167 | 42,102 | +0.08(+1.04%) |
Aug 20, 2018 | 8.027 | 8.092 | 8.018 | 8.083 | 73,741 | +0.11(+1.41%) |
Aug 17, 2018 | 7.905 | 7.989 | 7.887 | 7.971 | 231,688 | +0.05(+0.59%) |
Aug 16, 2018 | 7.905 | 7.933 | 7.887 | 7.924 | 62,363 | +0.09(+1.19%) |
Aug 15, 2018 | 7.877 | 7.877 | 7.757 | 7.831 | 118,066 | -0.12(-1.53%) |
Aug 14, 2018 | 8.092 | 8.092 | 7.933 | 7.952 | 166,281 | -0.13(-1.62%) |
Aug 13, 2018 | 8.167 | 8.195 | 8.083 | 8.083 | 88,050 | -0.08(-1.03%) |
Aug 10, 2018 | 8.232 | 8.232 | 8.167 | 8.167 | 64,637 | -0.16(-1.94%) |
Aug 09, 2018 | 8.317 | 8.363 | 8.307 | 8.329 | 59,458 | -0.01(-0.18%) |
Aug 08, 2018 | 8.354 | 8.354 | 8.317 | 8.344 | 40,308 | -0.00(-0.01%) |
Aug 07, 2018 | 8.401 | 8.410 | 8.335 | 8.345 | 55,618 | -0.01(-0.11%) |
Aug 06, 2018 | 8.317 | 8.363 | 8.307 | 8.354 | 60,068 | -0.03(-0.33%) |
Aug 03, 2018 | 8.429 | 8.429 | 8.363 | 8.382 | 72,128 | -0.05(-0.55%) |
Aug 02, 2018 | 8.419 | 8.466 | 8.345 | 8.429 | 52,802 | -0.04(-0.44%) |