Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.597 | 7.682 | 7.549 | 7.606 | 1,470,556 | +0.00(+0.00%) |
Nov 29, 2018 | 7.768 | 7.824 | 7.597 | 7.606 | 704,836 | -0.21(-2.67%) |
Nov 28, 2018 | 7.739 | 7.976 | 7.692 | 7.815 | 863,942 | +0.13(+1.73%) |
Nov 27, 2018 | 7.720 | 7.829 | 7.654 | 7.682 | 658,538 | -0.04(-0.49%) |
Nov 26, 2018 | 7.464 | 7.777 | 7.445 | 7.720 | 899,868 | +0.31(+4.23%) |
Nov 23, 2018 | 7.397 | 7.530 | 7.340 | 7.407 | 266,751 | -0.01(-0.13%) |
Nov 21, 2018 | 7.416 | 7.416 | 7.416 | 0 | +0.10(+1.43%) | |
Nov 20, 2018 | 7.426 | 7.511 | 7.278 | 7.312 | 804,913 | -0.18(-2.41%) |
Nov 19, 2018 | 7.369 | 7.530 | 7.369 | 7.492 | 668,122 | +0.10(+1.41%) |
Nov 16, 2018 | 7.359 | 7.416 | 7.236 | 7.388 | 665,352 | +0.01(+0.13%) |
Nov 15, 2018 | 7.293 | 7.426 | 7.179 | 7.378 | 541,586 | +0.03(+0.39%) |
Nov 14, 2018 | 7.540 | 7.559 | 7.283 | 7.350 | 356,391 | -0.11(-1.53%) |
Nov 13, 2018 | 7.359 | 7.587 | 7.359 | 7.464 | 507,802 | +0.11(+1.55%) |
Nov 12, 2018 | 7.502 | 7.502 | 7.340 | 7.350 | 568,559 | -0.14(-1.90%) |
Nov 09, 2018 | 7.483 | 7.573 | 7.369 | 7.492 | 854,384 | -0.08(-1.00%) |
Nov 08, 2018 | 7.597 | 7.644 | 7.231 | 7.568 | 990,534 | -0.06(-0.75%) |
Nov 07, 2018 | 7.616 | 7.644 | 7.530 | 7.625 | 702,905 | +0.03(+0.38%) |
Nov 06, 2018 | 7.587 | 7.692 | 7.559 | 7.597 | 509,411 | +0.01(+0.13%) |
Nov 05, 2018 | 7.540 | 7.616 | 7.492 | 7.587 | 491,597 | +0.08(+1.01%) |
Nov 02, 2018 | 7.625 | 7.682 | 7.426 | 7.511 | 678,621 | -0.05(-0.63%) |
Nov 01, 2018 | 7.549 | 7.616 | 7.511 | 7.559 | 464,954 | +0.06(+0.76%) |
Oct 31, 2018 | 7.502 | 7.592 | 7.416 | 7.502 | 775,754 | +0.10(+1.41%) |
Oct 30, 2018 | 7.245 | 7.397 | 7.160 | 7.397 | 1,362,749 | +0.19(+2.64%) |
Oct 29, 2018 | 7.492 | 7.611 | 7.160 | 7.207 | 1,309,083 | -0.18(-2.44%) |
Oct 26, 2018 | 7.464 | 7.502 | 7.340 | 7.388 | 1,085,225 | -0.14(-1.89%) |
Oct 25, 2018 | 7.445 | 7.620 | 7.321 | 7.530 | 926,561 | +0.12(+1.67%) |
Oct 24, 2018 | 7.663 | 7.663 | 7.397 | 7.407 | 910,939 | -0.27(-3.47%) |
Oct 23, 2018 | 7.673 | 7.758 | 7.578 | 7.673 | 925,006 | -0.09(-1.22%) |
Oct 22, 2018 | 7.967 | 8.033 | 7.597 | 7.768 | 867,884 | -0.16(-2.04%) |
Oct 19, 2018 | 8.214 | 8.261 | 7.862 | 7.929 | 919,782 | -0.29(-3.58%) |
Oct 18, 2018 | 8.470 | 8.508 | 8.195 | 8.223 | 911,923 | -0.26(-3.02%) |
Oct 17, 2018 | 8.413 | 8.546 | 8.385 | 8.480 | 892,589 | +0.01(+0.11%) |
Oct 16, 2018 | 8.499 | 8.508 | 8.233 | 8.470 | 1,866,084 | -0.06(-0.67%) |
Oct 15, 2018 | 8.347 | 8.537 | 8.328 | 8.527 | 1,367,774 | +0.12(+1.47%) |
Oct 12, 2018 | 8.309 | 8.413 | 8.138 | 8.404 | 1,435,698 | +0.20(+2.43%) |
Oct 11, 2018 | 8.394 | 8.546 | 8.195 | 8.204 | 2,216,387 | -0.23(-2.70%) |
Oct 10, 2018 | 8.508 | 8.613 | 8.318 | 8.432 | 1,752,977 | -0.07(-0.78%) |
Oct 09, 2018 | 8.432 | 8.617 | 8.385 | 8.499 | 1,066,964 | +0.03(+0.34%) |
Oct 08, 2018 | 8.385 | 8.489 | 8.271 | 8.470 | 498,230 | +0.09(+1.02%) |
Oct 05, 2018 | 8.508 | 8.565 | 8.347 | 8.385 | 1,050,894 | -0.09(-1.01%) |
Oct 04, 2018 | 8.394 | 8.546 | 8.385 | 8.470 | 869,762 | +0.02(+0.22%) |
Oct 03, 2018 | 8.470 | 8.565 | 8.404 | 8.451 | 655,159 | +0.01(+0.11%) |
Oct 02, 2018 | 8.461 | 8.537 | 8.394 | 8.442 | 667,448 | -0.02(-0.22%) |
Oct 01, 2018 | 8.527 | 8.584 | 8.394 | 8.461 | 1,071,467 | -0.04(-0.45%) |
Sep 28, 2018 | 8.461 | 8.537 | 8.432 | 8.499 | 1,211,703 | +0.03(+0.34%) |
Sep 27, 2018 | 8.290 | 8.480 | 8.233 | 8.470 | 1,455,434 | +0.20(+2.41%) |
Sep 26, 2018 | 8.375 | 8.375 | 8.214 | 8.271 | 947,325 | -0.08(-0.91%) |
Sep 25, 2018 | 8.404 | 8.404 | 8.290 | 8.347 | 609,292 | -0.03(-0.34%) |
Sep 24, 2018 | 8.489 | 8.489 | 8.318 | 8.375 | 614,744 | -0.14(-1.67%) |
Sep 21, 2018 | 8.622 | 8.679 | 8.518 | 8.518 | 1,902,224 | -0.10(-1.21%) |
Sep 20, 2018 | 8.603 | 8.660 | 8.598 | 8.622 | 577,943 | +0.07(+0.78%) |
Sep 19, 2018 | 8.404 | 8.575 | 8.375 | 8.556 | 1,275,838 | +0.13(+1.58%) |
Sep 18, 2018 | 8.309 | 8.432 | 8.266 | 8.423 | 1,142,488 | +0.17(+2.07%) |
Sep 17, 2018 | 8.356 | 8.508 | 8.190 | 8.252 | 780,889 | +0.00(+0.00%) |
Sep 14, 2018 | 8.261 | 8.337 | 8.204 | 8.252 | 635,127 | -0.01(-0.11%) |
Sep 13, 2018 | 8.404 | 8.432 | 8.252 | 8.261 | 403,423 | -0.12(-1.47%) |
Sep 12, 2018 | 8.394 | 8.394 | 8.271 | 8.385 | 571,667 | -0.04(-0.45%) |
Sep 11, 2018 | 8.280 | 8.432 | 8.261 | 8.423 | 713,389 | +0.12(+1.49%) |
Sep 10, 2018 | 8.280 | 8.375 | 8.204 | 8.299 | 570,576 | +0.06(+0.69%) |
Sep 07, 2018 | 8.527 | 8.556 | 8.233 | 8.242 | 1,052,263 | -0.31(-3.66%) |
Sep 06, 2018 | 8.556 | 8.803 | 8.518 | 8.556 | 2,089,177 | +0.09(+1.01%) |
Sep 05, 2018 | 8.404 | 8.537 | 8.375 | 8.470 | 791,647 | +0.09(+1.13%) |