Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.183 | 7.189 | 7.136 | 7.156 | 443,650 | -0.01(-0.18%) |
Nov 29, 2018 | 7.176 | 7.203 | 7.163 | 7.170 | 363,125 | -0.01(-0.18%) |
Nov 28, 2018 | 7.183 | 7.206 | 7.156 | 7.183 | 456,645 | +0.01(+0.09%) |
Nov 27, 2018 | 7.156 | 7.176 | 7.123 | 7.176 | 440,370 | -0.02(-0.28%) |
Nov 26, 2018 | 7.176 | 7.196 | 7.159 | 7.196 | 279,258 | +0.07(+0.93%) |
Nov 23, 2018 | 7.130 | 7.133 | 7.070 | 7.130 | 154,680 | -0.02(-0.28%) |
Nov 21, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.09(-1.28%) | |
Nov 20, 2018 | 7.256 | 7.256 | 7.229 | 7.242 | 356,669 | -0.04(-0.55%) |
Nov 19, 2018 | 7.269 | 7.295 | 7.259 | 7.282 | 524,868 | +0.00(+0.00%) |
Nov 16, 2018 | 7.282 | 7.302 | 7.262 | 7.282 | 345,464 | -0.02(-0.27%) |
Nov 15, 2018 | 7.342 | 7.342 | 7.286 | 7.302 | 354,764 | -0.05(-0.63%) |
Nov 14, 2018 | 7.368 | 7.375 | 7.342 | 7.348 | 516,836 | -0.01(-0.09%) |
Nov 13, 2018 | 7.368 | 7.377 | 7.342 | 7.355 | 279,694 | -0.01(-0.09%) |
Nov 12, 2018 | 7.362 | 7.373 | 7.348 | 7.362 | 291,703 | +0.01(+0.09%) |
Nov 09, 2018 | 7.342 | 7.355 | 7.315 | 7.355 | 355,433 | -0.01(-0.18%) |
Nov 08, 2018 | 7.348 | 7.388 | 7.348 | 7.368 | 240,355 | +0.01(+0.18%) |
Nov 07, 2018 | 7.322 | 7.362 | 7.322 | 7.355 | 284,387 | +0.05(+0.73%) |
Nov 06, 2018 | 7.295 | 7.355 | 7.295 | 7.302 | 274,344 | +0.00(+0.00%) |
Nov 05, 2018 | 7.289 | 7.315 | 7.289 | 7.302 | 375,534 | +0.01(+0.09%) |
Nov 02, 2018 | 7.289 | 7.309 | 7.275 | 7.295 | 557,697 | +0.00(+0.00%) |
Nov 01, 2018 | 7.282 | 7.328 | 7.262 | 7.295 | 895,936 | +0.02(+0.27%) |
Oct 31, 2018 | 7.308 | 7.335 | 7.252 | 7.276 | 526,799 | -0.02(-0.27%) |
Oct 30, 2018 | 7.289 | 7.308 | 7.276 | 7.295 | 268,287 | +0.01(+0.09%) |
Oct 29, 2018 | 7.354 | 7.354 | 7.285 | 7.289 | 244,709 | -0.03(-0.45%) |
Oct 26, 2018 | 7.302 | 7.335 | 7.282 | 7.322 | 342,188 | -0.02(-0.27%) |
Oct 25, 2018 | 7.361 | 7.374 | 7.335 | 7.341 | 452,028 | -0.01(-0.18%) |
Oct 24, 2018 | 7.381 | 7.433 | 7.335 | 7.354 | 381,398 | -0.05(-0.62%) |
Oct 23, 2018 | 7.401 | 7.427 | 7.374 | 7.401 | 283,540 | -0.05(-0.62%) |
Oct 22, 2018 | 7.460 | 7.486 | 7.407 | 7.447 | 412,683 | +0.00(+0.00%) |
Oct 19, 2018 | 7.499 | 7.519 | 7.440 | 7.447 | 325,467 | -0.05(-0.61%) |
Oct 18, 2018 | 7.519 | 7.531 | 7.479 | 7.493 | 520,508 | -0.04(-0.52%) |
Oct 17, 2018 | 7.578 | 7.604 | 7.532 | 7.532 | 335,608 | -0.05(-0.69%) |
Oct 16, 2018 | 7.585 | 7.618 | 7.576 | 7.585 | 362,283 | +0.01(+0.09%) |
Oct 15, 2018 | 7.598 | 7.598 | 7.539 | 7.578 | 278,004 | +0.00(+0.00%) |
Oct 12, 2018 | 7.539 | 7.618 | 7.526 | 7.578 | 299,928 | +0.07(+0.88%) |
Oct 11, 2018 | 7.512 | 7.578 | 7.447 | 7.512 | 896,516 | +0.01(+0.09%) |
Oct 10, 2018 | 7.591 | 7.598 | 7.506 | 7.506 | 418,204 | -0.07(-0.95%) |
Oct 09, 2018 | 7.604 | 7.624 | 7.565 | 7.578 | 330,890 | -0.02(-0.26%) |
Oct 08, 2018 | 7.631 | 7.637 | 7.565 | 7.598 | 447,785 | -0.02(-0.26%) |
Oct 05, 2018 | 7.591 | 7.624 | 7.585 | 7.618 | 810,703 | +0.03(+0.43%) |
Oct 04, 2018 | 7.618 | 7.618 | 7.572 | 7.585 | 302,178 | -0.02(-0.26%) |
Oct 03, 2018 | 7.605 | 7.631 | 7.605 | 7.605 | 223,094 | +0.00(+0.00%) |
Oct 02, 2018 | 7.650 | 7.670 | 7.591 | 7.605 | 601,186 | -0.05(-0.60%) |
Oct 01, 2018 | 7.631 | 7.650 | 7.631 | 7.650 | 230,048 | +0.03(+0.43%) |
Sep 28, 2018 | 7.618 | 7.644 | 7.618 | 7.618 | 232,767 | -0.01(-0.17%) |
Sep 27, 2018 | 7.618 | 7.644 | 7.618 | 7.631 | 232,229 | +0.00(+0.00%) |
Sep 26, 2018 | 7.624 | 7.637 | 7.611 | 7.631 | 211,193 | -0.01(-0.09%) |
Sep 25, 2018 | 7.644 | 7.657 | 7.624 | 7.637 | 237,901 | -0.01(-0.17%) |
Sep 24, 2018 | 7.618 | 7.657 | 7.611 | 7.650 | 305,026 | +0.04(+0.52%) |
Sep 21, 2018 | 7.611 | 7.624 | 7.591 | 7.611 | 310,000 | +0.02(+0.26%) |
Sep 20, 2018 | 7.637 | 7.637 | 7.591 | 7.591 | 189,465 | -0.03(-0.34%) |
Sep 19, 2018 | 7.618 | 7.637 | 7.608 | 7.618 | 272,911 | +0.01(+0.17%) |
Sep 18, 2018 | 7.605 | 7.618 | 7.598 | 7.605 | 163,052 | +0.00(+0.00%) |
Sep 17, 2018 | 7.618 | 7.624 | 7.598 | 7.605 | 205,867 | -0.02(-0.26%) |
Sep 14, 2018 | 7.631 | 7.644 | 7.591 | 7.624 | 230,626 | -0.01(-0.17%) |
Sep 13, 2018 | 7.637 | 7.650 | 7.631 | 7.637 | 205,710 | +0.01(+0.09%) |
Sep 12, 2018 | 7.611 | 7.637 | 7.585 | 7.631 | 252,764 | +0.02(+0.26%) |
Sep 11, 2018 | 7.546 | 7.624 | 7.533 | 7.611 | 521,153 | +0.07(+0.87%) |
Sep 10, 2018 | 7.552 | 7.568 | 7.526 | 7.546 | 305,540 | +0.01(+0.17%) |
Sep 07, 2018 | 7.585 | 7.605 | 7.520 | 7.533 | 399,620 | -0.06(-0.78%) |
Sep 06, 2018 | 7.591 | 7.611 | 7.587 | 7.591 | 203,762 | +0.01(+0.17%) |
Sep 05, 2018 | 7.591 | 7.617 | 7.572 | 7.578 | 416,088 | -0.05(-0.60%) |