Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.000 | 7.470 | 6.960 | 7.320 | 786,157 | +0.39(+5.63%) |
Oct 30, 2018 | 6.800 | 7.060 | 6.710 | 6.930 | 295,001 | +0.09(+1.32%) |
Oct 29, 2018 | 7.250 | 7.300 | 6.660 | 6.840 | 340,596 | -0.33(-4.60%) |
Oct 26, 2018 | 6.730 | 7.320 | 6.685 | 7.170 | 501,800 | +0.32(+4.67%) |
Oct 25, 2018 | 6.560 | 7.010 | 6.560 | 6.850 | 445,918 | +0.34(+5.22%) |
Oct 24, 2018 | 7.040 | 7.170 | 6.510 | 6.510 | 618,413 | -0.52(-7.40%) |
Oct 23, 2018 | 7.010 | 7.160 | 6.820 | 7.030 | 290,036 | -0.10(-1.40%) |
Oct 22, 2018 | 7.170 | 7.250 | 6.850 | 7.130 | 490,689 | -0.03(-0.42%) |
Oct 19, 2018 | 7.180 | 7.500 | 7.080 | 7.160 | 525,300 | -0.03(-0.42%) |
Oct 18, 2018 | 7.130 | 7.290 | 7.070 | 7.190 | 279,975 | +0.04(+0.56%) |
Oct 17, 2018 | 7.140 | 7.210 | 6.990 | 7.150 | 234,052 | -0.05(-0.69%) |
Oct 16, 2018 | 6.900 | 7.235 | 6.810 | 7.200 | 381,530 | +0.33(+4.80%) |
Oct 15, 2018 | 6.970 | 7.060 | 6.750 | 6.870 | 277,663 | -0.14(-2.00%) |
Oct 12, 2018 | 6.720 | 7.060 | 6.640 | 7.010 | 514,100 | +0.38(+5.73%) |
Oct 11, 2018 | 6.560 | 6.860 | 6.430 | 6.630 | 361,430 | +0.02(+0.30%) |
Oct 10, 2018 | 6.760 | 6.910 | 6.600 | 6.610 | 380,902 | -0.19(-2.79%) |
Oct 09, 2018 | 6.760 | 6.980 | 6.730 | 6.800 | 343,783 | +0.03(+0.44%) |
Oct 08, 2018 | 6.790 | 6.950 | 6.670 | 6.770 | 399,832 | +0.00(+0.00%) |
Oct 05, 2018 | 6.910 | 7.000 | 6.520 | 6.770 | 504,100 | -0.11(-1.60%) |
Oct 04, 2018 | 7.270 | 7.300 | 6.810 | 6.880 | 679,836 | -0.42(-5.75%) |
Oct 03, 2018 | 7.210 | 7.450 | 7.120 | 7.300 | 278,098 | +0.05(+0.69%) |
Oct 02, 2018 | 7.320 | 7.320 | 7.100 | 7.250 | 520,152 | -0.04(-0.55%) |
Oct 01, 2018 | 7.620 | 7.670 | 7.235 | 7.290 | 383,344 | -0.34(-4.46%) |
Sep 28, 2018 | 7.600 | 7.700 | 7.560 | 7.630 | 344,600 | +0.03(+0.39%) |
Sep 27, 2018 | 7.620 | 7.730 | 7.510 | 7.600 | 239,218 | -0.02(-0.26%) |
Sep 26, 2018 | 7.450 | 7.700 | 7.380 | 7.620 | 341,282 | +0.17(+2.28%) |
Sep 25, 2018 | 7.360 | 7.540 | 7.290 | 7.450 | 251,572 | +0.13(+1.78%) |
Sep 24, 2018 | 7.280 | 7.460 | 7.210 | 7.320 | 340,761 | +0.04(+0.55%) |
Sep 21, 2018 | 7.280 | 7.560 | 7.185 | 7.280 | 1,978,500 | -0.03(-0.41%) |
Sep 20, 2018 | 7.300 | 7.490 | 7.220 | 7.310 | 387,865 | -0.02(-0.27%) |
Sep 19, 2018 | 7.150 | 7.350 | 7.020 | 7.330 | 444,726 | +0.18(+2.52%) |
Sep 18, 2018 | 6.990 | 7.190 | 6.900 | 7.150 | 349,626 | +0.17(+2.44%) |
Sep 17, 2018 | 7.060 | 7.190 | 6.900 | 6.980 | 525,602 | -0.06(-0.85%) |
Sep 14, 2018 | 7.130 | 7.200 | 6.990 | 7.040 | 430,900 | -0.09(-1.26%) |
Sep 13, 2018 | 7.100 | 7.380 | 7.065 | 7.130 | 473,765 | +0.08(+1.13%) |
Sep 12, 2018 | 7.340 | 7.390 | 6.990 | 7.050 | 565,115 | -0.30(-4.08%) |
Sep 11, 2018 | 7.450 | 7.630 | 7.280 | 7.350 | 362,535 | -0.10(-1.34%) |
Sep 10, 2018 | 7.500 | 7.540 | 7.290 | 7.450 | 443,017 | -0.04(-0.53%) |
Sep 07, 2018 | 7.600 | 7.870 | 7.440 | 7.490 | 507,500 | -0.18(-2.35%) |
Sep 06, 2018 | 8.010 | 8.130 | 7.640 | 7.670 | 735,437 | -0.32(-4.01%) |
Sep 05, 2018 | 7.770 | 8.010 | 7.760 | 7.990 | 1,114,003 | +0.40(+5.27%) |
Sep 04, 2018 | 7.400 | 7.620 | 6.000 | 7.590 | 1,681,062 | +0.43(+6.01%) |
Aug 31, 2018 | 7.160 | 7.160 | 7.160 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.260 | 7.315 | 7.140 | 7.160 | 438,191 | -0.11(-1.51%) |
Aug 29, 2018 | 7.250 | 7.340 | 7.210 | 7.270 | 411,490 | +0.04(+0.55%) |
Aug 28, 2018 | 7.240 | 7.310 | 7.180 | 7.230 | 469,968 | -0.02(-0.28%) |
Aug 27, 2018 | 7.250 | 7.305 | 7.160 | 7.250 | 479,957 | +0.03(+0.42%) |
Aug 24, 2018 | 7.230 | 7.430 | 7.100 | 7.220 | 682,800 | +0.00(+0.00%) |
Aug 23, 2018 | 7.270 | 7.410 | 7.180 | 7.220 | 584,159 | -0.09(-1.23%) |
Aug 22, 2018 | 7.050 | 7.355 | 7.029 | 7.310 | 580,703 | +0.27(+3.84%) |
Aug 21, 2018 | 7.000 | 7.190 | 6.990 | 7.040 | 782,858 | +0.03(+0.43%) |
Aug 20, 2018 | 7.140 | 7.140 | 6.910 | 7.010 | 402,307 | -0.09(-1.27%) |
Aug 17, 2018 | 7.040 | 7.250 | 6.945 | 7.100 | 589,200 | +0.05(+0.71%) |
Aug 16, 2018 | 6.910 | 7.060 | 6.680 | 7.050 | 479,344 | +0.17(+2.47%) |
Aug 15, 2018 | 6.990 | 7.130 | 6.750 | 6.880 | 507,972 | -0.16(-2.27%) |
Aug 14, 2018 | 7.130 | 7.260 | 6.955 | 7.040 | 766,615 | -0.10(-1.40%) |
Aug 13, 2018 | 7.430 | 7.490 | 7.110 | 7.140 | 998,771 | -0.16(-2.19%) |
Aug 10, 2018 | 7.140 | 7.455 | 6.960 | 7.300 | 1,646,100 | +0.10(+1.39%) |
Aug 09, 2018 | 6.430 | 7.330 | 6.370 | 7.200 | 2,672,894 | +0.81(+12.68%) |
Aug 08, 2018 | 6.320 | 6.490 | 6.170 | 6.390 | 1,330,502 | +0.33(+5.45%) |
Aug 07, 2018 | 5.950 | 6.110 | 5.780 | 6.060 | 959,880 | +0.21(+3.59%) |
Aug 06, 2018 | 6.100 | 6.150 | 5.670 | 5.850 | 696,636 | +0.05(+0.86%) |
Aug 03, 2018 | 6.030 | 6.055 | 5.765 | 5.800 | 732,500 | -0.27(-4.45%) |
Aug 02, 2018 | 5.610 | 6.325 | 5.410 | 6.070 | 3,874,253 | +0.55(+9.96%) |