Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.361 | 7.506 | 7.361 | 7.421 | 15,509,011 | +0.08(+1.05%) |
Oct 30, 2018 | 7.327 | 7.438 | 7.301 | 7.344 | 18,040,858 | +0.02(+0.23%) |
Oct 29, 2018 | 7.387 | 7.447 | 7.262 | 7.327 | 8,696,709 | +0.03(+0.35%) |
Oct 26, 2018 | 7.361 | 7.412 | 7.275 | 7.301 | 28,002,166 | -0.17(-2.29%) |
Oct 25, 2018 | 7.489 | 7.532 | 7.387 | 7.472 | 30,696,234 | -0.07(-0.91%) |
Oct 24, 2018 | 7.721 | 7.798 | 7.532 | 7.541 | 6,906,770 | -0.30(-3.83%) |
Oct 23, 2018 | 7.738 | 7.875 | 7.669 | 7.841 | 11,587,909 | -0.13(-1.61%) |
Oct 22, 2018 | 8.012 | 8.021 | 7.909 | 7.969 | 12,817,596 | -0.05(-0.64%) |
Oct 19, 2018 | 8.098 | 8.098 | 8.021 | 8.021 | 23,628,870 | +0.14(+1.74%) |
Oct 18, 2018 | 7.781 | 8.012 | 7.695 | 7.884 | 23,058,292 | +0.39(+5.26%) |
Oct 17, 2018 | 7.421 | 7.592 | 7.369 | 7.489 | 8,228,696 | +0.09(+1.27%) |
Oct 16, 2018 | 7.318 | 7.421 | 7.309 | 7.395 | 3,779,860 | +0.25(+3.48%) |
Oct 15, 2018 | 7.087 | 7.164 | 7.009 | 7.147 | 19,209,870 | +0.09(+1.34%) |
Oct 12, 2018 | 7.121 | 7.121 | 7.009 | 7.052 | 10,976,244 | -0.02(-0.24%) |
Oct 11, 2018 | 7.104 | 7.155 | 7.001 | 7.069 | 6,336,775 | -0.11(-1.55%) |
Oct 10, 2018 | 7.327 | 7.339 | 7.181 | 7.181 | 5,832,733 | -0.28(-3.79%) |
Oct 09, 2018 | 7.344 | 7.515 | 7.327 | 7.464 | 5,551,513 | +0.10(+1.40%) |
Oct 08, 2018 | 7.301 | 7.395 | 7.253 | 7.361 | 4,095,725 | -0.04(-0.58%) |
Oct 05, 2018 | 7.455 | 7.464 | 7.344 | 7.404 | 4,179,459 | -0.14(-1.82%) |
Oct 04, 2018 | 7.592 | 7.629 | 7.528 | 7.541 | 3,937,727 | -0.07(-0.90%) |
Oct 03, 2018 | 7.661 | 7.682 | 7.584 | 7.609 | 3,748,861 | +0.11(+1.49%) |
Oct 02, 2018 | 7.489 | 7.549 | 7.459 | 7.498 | 3,900,674 | -0.04(-0.57%) |
Oct 01, 2018 | 7.618 | 7.644 | 7.532 | 7.541 | 4,425,771 | +0.00(+0.00%) |
Sep 28, 2018 | 7.575 | 7.626 | 7.532 | 7.541 | 4,619,647 | -0.15(-1.90%) |
Sep 27, 2018 | 7.678 | 7.729 | 7.661 | 7.686 | 1,845,981 | +0.03(+0.34%) |
Sep 26, 2018 | 7.678 | 7.712 | 7.652 | 7.661 | 2,298,362 | -0.10(-1.32%) |
Sep 25, 2018 | 7.764 | 7.806 | 7.746 | 7.764 | 4,049,318 | +0.09(+1.12%) |
Sep 24, 2018 | 7.601 | 7.695 | 7.566 | 7.678 | 4,852,173 | +0.14(+1.82%) |
Sep 21, 2018 | 7.541 | 7.566 | 7.498 | 7.541 | 2,915,375 | +0.05(+0.69%) |
Sep 20, 2018 | 7.524 | 7.549 | 7.455 | 7.489 | 4,388,890 | +0.00(+0.00%) |
Sep 19, 2018 | 7.498 | 7.515 | 7.429 | 7.489 | 2,820,898 | +0.03(+0.46%) |
Sep 18, 2018 | 7.361 | 7.476 | 7.361 | 7.455 | 5,005,152 | +0.13(+1.75%) |
Sep 17, 2018 | 7.438 | 7.447 | 7.309 | 7.327 | 2,325,744 | -0.05(-0.70%) |
Sep 14, 2018 | 7.344 | 7.404 | 7.327 | 7.378 | 2,864,611 | +0.00(+0.00%) |
Sep 13, 2018 | 7.447 | 7.481 | 7.335 | 7.378 | 5,280,116 | +0.12(+1.65%) |
Sep 12, 2018 | 7.344 | 7.344 | 7.224 | 7.258 | 2,453,200 | -0.05(-0.70%) |
Sep 11, 2018 | 7.301 | 7.327 | 7.241 | 7.309 | 4,370,486 | +0.00(+0.00%) |
Sep 10, 2018 | 7.395 | 7.404 | 7.288 | 7.309 | 2,680,387 | -0.03(-0.47%) |
Sep 07, 2018 | 7.335 | 7.395 | 7.309 | 7.344 | 4,103,954 | -0.03(-0.35%) |
Sep 06, 2018 | 7.361 | 7.404 | 7.335 | 7.369 | 5,313,391 | +0.07(+0.94%) |
Sep 05, 2018 | 7.284 | 7.532 | 7.168 | 7.301 | 8,460,795 | -0.02(-0.23%) |
Sep 04, 2018 | 7.232 | 7.335 | 7.215 | 7.318 | 4,754,328 | +0.11(+1.55%) |
Aug 31, 2018 | 7.207 | 7.207 | 7.207 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 7.275 | 7.284 | 7.207 | 7.215 | 3,328,839 | -0.12(-1.64%) |
Aug 29, 2018 | 7.327 | 7.344 | 7.301 | 7.335 | 3,861,098 | +0.00(+0.00%) |
Aug 28, 2018 | 7.352 | 7.361 | 7.297 | 7.335 | 5,227,013 | -0.02(-0.23%) |
Aug 27, 2018 | 7.361 | 7.378 | 7.327 | 7.352 | 7,210,056 | +0.04(+0.59%) |
Aug 24, 2018 | 7.275 | 7.374 | 7.232 | 7.309 | 6,935,540 | +0.27(+3.77%) |
Aug 23, 2018 | 7.112 | 7.129 | 7.009 | 7.044 | 7,315,892 | +0.05(+0.74%) |
Aug 22, 2018 | 7.018 | 7.027 | 6.967 | 6.992 | 4,637,025 | +0.06(+0.87%) |
Aug 21, 2018 | 6.932 | 6.958 | 6.890 | 6.932 | 3,611,178 | +0.13(+1.89%) |
Aug 20, 2018 | 6.761 | 6.821 | 6.735 | 6.804 | 3,774,959 | +0.09(+1.40%) |
Aug 17, 2018 | 6.650 | 6.718 | 6.645 | 6.710 | 1,844,895 | +0.06(+0.90%) |
Aug 16, 2018 | 6.675 | 6.701 | 6.607 | 6.650 | 1,855,585 | +0.06(+0.91%) |
Aug 15, 2018 | 6.590 | 6.607 | 6.538 | 6.590 | 1,848,580 | -0.08(-1.16%) |
Aug 14, 2018 | 6.710 | 6.718 | 6.650 | 6.667 | 1,975,390 | +0.00(+0.00%) |
Aug 13, 2018 | 6.735 | 6.766 | 6.615 | 6.667 | 2,699,660 | +0.03(+0.39%) |
Aug 10, 2018 | 6.684 | 6.735 | 6.641 | 6.641 | 2,824,233 | -0.14(-2.02%) |
Aug 09, 2018 | 6.812 | 6.847 | 6.778 | 6.778 | 2,007,124 | -0.06(-0.88%) |
Aug 08, 2018 | 6.838 | 6.864 | 6.812 | 6.838 | 3,131,576 | +0.03(+0.50%) |
Aug 07, 2018 | 6.838 | 6.847 | 6.795 | 6.804 | 1,959,663 | +0.04(+0.63%) |
Aug 06, 2018 | 6.778 | 6.821 | 6.752 | 6.761 | 2,479,960 | -0.03(-0.38%) |
Aug 03, 2018 | 6.787 | 6.830 | 6.757 | 6.787 | 2,322,194 | +0.05(+0.76%) |
Aug 02, 2018 | 6.684 | 6.752 | 6.684 | 6.735 | 3,152,232 | -0.05(-0.76%) |