Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.038 | 7.098 | 6.995 | 7.089 | 22,277 | +0.13(+1.84%) |
Oct 30, 2018 | 6.884 | 7.141 | 6.841 | 6.961 | 21,861 | +0.05(+0.74%) |
Oct 29, 2018 | 6.910 | 7.009 | 6.850 | 6.910 | 37,169 | +0.06(+0.87%) |
Oct 26, 2018 | 6.901 | 7.021 | 6.781 | 6.850 | 45,899 | -0.09(-1.36%) |
Oct 25, 2018 | 6.978 | 7.072 | 6.867 | 6.944 | 17,109 | -0.06(-0.86%) |
Oct 24, 2018 | 7.089 | 7.235 | 6.935 | 7.004 | 18,404 | -0.08(-1.15%) |
Oct 23, 2018 | 7.072 | 7.158 | 6.850 | 7.085 | 33,203 | +0.01(+0.18%) |
Oct 22, 2018 | 7.124 | 7.250 | 7.022 | 7.072 | 20,047 | -0.08(-1.08%) |
Oct 19, 2018 | 7.278 | 7.329 | 7.124 | 7.149 | 4,671 | -0.09(-1.18%) |
Oct 18, 2018 | 7.321 | 7.380 | 7.235 | 7.235 | 7,522 | -0.11(-1.52%) |
Oct 17, 2018 | 7.398 | 7.398 | 7.261 | 7.346 | 9,780 | -0.03(-0.35%) |
Oct 16, 2018 | 7.321 | 7.372 | 7.286 | 7.372 | 13,847 | +0.07(+0.94%) |
Oct 15, 2018 | 7.398 | 7.398 | 7.244 | 7.303 | 18,189 | -0.07(-0.93%) |
Oct 12, 2018 | 7.158 | 7.381 | 7.089 | 7.372 | 27,796 | +0.28(+3.99%) |
Oct 11, 2018 | 7.201 | 7.209 | 7.021 | 7.089 | 14,209 | -0.10(-1.43%) |
Oct 10, 2018 | 7.381 | 7.381 | 7.135 | 7.192 | 135,673 | -0.15(-1.98%) |
Oct 09, 2018 | 7.372 | 7.372 | 7.175 | 7.338 | 303,858 | +0.06(+0.82%) |
Oct 08, 2018 | 7.321 | 7.423 | 7.244 | 7.278 | 25,248 | -0.09(-1.16%) |
Oct 05, 2018 | 7.398 | 7.530 | 7.278 | 7.363 | 33,753 | -0.03(-0.46%) |
Oct 04, 2018 | 7.492 | 7.552 | 7.295 | 7.398 | 23,775 | -0.13(-1.71%) |
Oct 03, 2018 | 7.569 | 7.569 | 7.389 | 7.526 | 17,235 | +0.14(+1.85%) |
Oct 02, 2018 | 7.458 | 7.603 | 7.389 | 7.389 | 26,901 | -0.07(-0.92%) |
Oct 01, 2018 | 7.321 | 7.458 | 7.321 | 7.458 | 18,500 | +0.18(+2.47%) |
Sep 28, 2018 | 7.492 | 7.492 | 7.235 | 7.278 | 50,338 | -0.26(-3.41%) |
Sep 27, 2018 | 7.663 | 7.744 | 7.535 | 7.535 | 13,576 | -0.17(-2.22%) |
Sep 26, 2018 | 7.749 | 7.749 | 7.663 | 7.706 | 5,901 | -0.04(-0.55%) |
Sep 25, 2018 | 7.706 | 7.770 | 7.620 | 7.749 | 29,961 | +0.00(+0.00%) |
Sep 24, 2018 | 7.792 | 7.834 | 7.620 | 7.749 | 45,663 | +0.00(+0.00%) |
Sep 21, 2018 | 7.749 | 7.834 | 7.749 | 7.749 | 23,475 | -0.04(-0.55%) |
Sep 20, 2018 | 7.877 | 7.877 | 7.706 | 7.792 | 46,723 | +0.04(+0.55%) |
Sep 19, 2018 | 7.877 | 7.877 | 7.749 | 7.749 | 163,980 | -0.09(-1.09%) |
Sep 18, 2018 | 7.663 | 7.834 | 7.663 | 7.834 | 33,193 | +0.13(+1.67%) |
Sep 17, 2018 | 7.706 | 7.749 | 7.663 | 7.706 | 164,543 | -0.04(-0.55%) |
Sep 14, 2018 | 7.706 | 7.792 | 7.706 | 7.749 | 77,200 | +0.00(+0.00%) |
Sep 13, 2018 | 7.792 | 7.834 | 7.723 | 7.749 | 31,176 | +0.00(+0.00%) |
Sep 12, 2018 | 7.834 | 7.834 | 7.706 | 7.749 | 69,217 | +0.04(+0.56%) |
Sep 11, 2018 | 7.620 | 7.706 | 7.620 | 7.706 | 9,880 | +0.09(+1.12%) |
Sep 10, 2018 | 7.749 | 7.792 | 7.620 | 7.620 | 28,154 | -0.09(-1.11%) |
Sep 07, 2018 | 7.749 | 7.792 | 7.667 | 7.706 | 18,103 | +0.00(+0.00%) |
Sep 06, 2018 | 7.620 | 7.834 | 7.620 | 7.706 | 30,472 | +0.04(+0.56%) |
Sep 05, 2018 | 7.749 | 7.749 | 7.535 | 7.663 | 30,970 | -0.09(-1.10%) |
Sep 04, 2018 | 7.749 | 7.834 | 7.706 | 7.749 | 24,555 | -0.04(-0.55%) |
Aug 31, 2018 | 7.792 | 7.792 | 7.792 | 0 | +0.04(+0.55%) | |
Aug 30, 2018 | 7.706 | 7.792 | 7.663 | 7.749 | 25,006 | +0.00(+0.00%) |
Aug 29, 2018 | 7.792 | 7.792 | 7.706 | 7.749 | 13,472 | -0.02(-0.28%) |
Aug 28, 2018 | 7.792 | 7.792 | 7.749 | 7.770 | 30,666 | +0.06(+0.83%) |
Aug 27, 2018 | 7.792 | 7.834 | 7.663 | 7.706 | 59,972 | -0.04(-0.55%) |
Aug 24, 2018 | 7.577 | 7.749 | 7.535 | 7.749 | 27,329 | +0.17(+2.26%) |
Aug 23, 2018 | 7.577 | 7.625 | 7.535 | 7.577 | 58,268 | +0.00(+0.00%) |
Aug 22, 2018 | 7.577 | 7.663 | 7.539 | 7.577 | 50,197 | +0.00(+0.00%) |
Aug 21, 2018 | 7.535 | 7.577 | 7.523 | 7.577 | 40,119 | +0.09(+1.20%) |
Aug 20, 2018 | 7.446 | 7.488 | 7.361 | 7.488 | 52,724 | +0.04(+0.57%) |
Aug 17, 2018 | 7.319 | 7.446 | 7.286 | 7.446 | 38,155 | +0.13(+1.72%) |
Aug 16, 2018 | 7.277 | 7.319 | 7.235 | 7.319 | 16,995 | +0.04(+0.58%) |
Aug 15, 2018 | 7.277 | 7.277 | 7.109 | 7.277 | 20,512 | +0.04(+0.58%) |
Aug 14, 2018 | 7.235 | 7.235 | 7.109 | 7.235 | 29,093 | +0.00(+0.00%) |
Aug 13, 2018 | 7.193 | 7.357 | 7.193 | 7.235 | 16,350 | +0.13(+1.78%) |
Aug 10, 2018 | 7.319 | 7.319 | 7.109 | 7.109 | 13,431 | -0.21(-2.87%) |
Aug 09, 2018 | 7.361 | 7.361 | 7.277 | 7.319 | 5,163 | -0.08(-1.14%) |
Aug 08, 2018 | 7.403 | 7.551 | 7.403 | 7.403 | 59,184 | +0.08(+1.15%) |
Aug 07, 2018 | 7.193 | 7.456 | 7.193 | 7.319 | 45,302 | +0.17(+2.35%) |
Aug 06, 2018 | 7.151 | 7.277 | 7.109 | 7.151 | 15,787 | -0.08(-1.16%) |
Aug 03, 2018 | 7.277 | 7.277 | 7.109 | 7.235 | 20,087 | +0.04(+0.58%) |
Aug 02, 2018 | 7.067 | 7.277 | 7.067 | 7.193 | 16,460 | +0.04(+0.59%) |