Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.702 | 7.769 | 7.617 | 7.721 | 121,168 | +0.00(+0.00%) |
Oct 30, 2018 | 7.607 | 7.835 | 7.579 | 7.721 | 98,194 | +0.21(+2.78%) |
Oct 29, 2018 | 7.817 | 8.007 | 7.465 | 7.512 | 292,525 | -0.30(-3.89%) |
Oct 26, 2018 | 7.940 | 7.950 | 7.674 | 7.817 | 70,352 | -0.13(-1.67%) |
Oct 25, 2018 | 7.750 | 7.950 | 7.741 | 7.950 | 85,011 | +0.21(+2.70%) |
Oct 24, 2018 | 7.931 | 7.932 | 7.721 | 7.741 | 84,196 | -0.15(-1.93%) |
Oct 23, 2018 | 7.845 | 7.997 | 7.721 | 7.893 | 123,342 | -0.06(-0.72%) |
Oct 22, 2018 | 8.073 | 8.245 | 7.921 | 7.950 | 63,091 | -0.10(-1.30%) |
Oct 19, 2018 | 8.102 | 8.463 | 7.997 | 8.054 | 227,568 | -0.02(-0.24%) |
Oct 18, 2018 | 8.292 | 8.292 | 7.845 | 8.073 | 211,225 | -0.29(-3.41%) |
Oct 17, 2018 | 8.322 | 8.368 | 8.183 | 8.359 | 144,962 | +0.06(+0.78%) |
Oct 16, 2018 | 8.072 | 8.368 | 8.044 | 8.294 | 257,699 | +0.23(+2.87%) |
Oct 15, 2018 | 7.869 | 8.100 | 7.776 | 8.063 | 182,261 | +0.19(+2.47%) |
Oct 12, 2018 | 8.007 | 8.044 | 7.711 | 7.869 | 184,723 | -0.10(-1.28%) |
Oct 11, 2018 | 7.702 | 7.980 | 7.693 | 7.970 | 124,233 | +0.28(+3.61%) |
Oct 10, 2018 | 8.007 | 8.035 | 7.628 | 7.693 | 116,084 | -0.31(-3.82%) |
Oct 09, 2018 | 7.980 | 8.016 | 7.874 | 7.998 | 63,754 | +0.04(+0.46%) |
Oct 08, 2018 | 8.044 | 8.081 | 7.859 | 7.961 | 60,893 | -0.11(-1.37%) |
Oct 05, 2018 | 8.146 | 8.211 | 8.026 | 8.072 | 103,934 | -0.06(-0.80%) |
Oct 04, 2018 | 8.174 | 8.303 | 8.137 | 8.137 | 44,076 | -0.10(-1.23%) |
Oct 03, 2018 | 8.081 | 8.322 | 7.989 | 8.238 | 102,346 | +0.17(+2.06%) |
Oct 02, 2018 | 8.183 | 8.216 | 7.869 | 8.072 | 141,579 | -0.14(-1.69%) |
Oct 01, 2018 | 8.081 | 8.322 | 8.007 | 8.211 | 118,239 | +0.10(+1.25%) |
Sep 28, 2018 | 7.767 | 8.174 | 7.748 | 8.109 | 130,539 | +0.22(+2.81%) |
Sep 27, 2018 | 7.859 | 7.896 | 7.674 | 7.887 | 84,705 | +0.07(+0.95%) |
Sep 26, 2018 | 7.767 | 7.878 | 7.748 | 7.813 | 50,949 | +0.04(+0.48%) |
Sep 25, 2018 | 7.785 | 7.916 | 7.739 | 7.776 | 70,556 | -0.02(-0.24%) |
Sep 24, 2018 | 7.989 | 7.998 | 7.642 | 7.795 | 139,551 | -0.19(-2.43%) |
Sep 21, 2018 | 7.859 | 8.017 | 7.859 | 7.989 | 129,241 | +0.15(+1.89%) |
Sep 20, 2018 | 8.044 | 8.044 | 7.804 | 7.841 | 194,551 | -0.18(-2.30%) |
Sep 19, 2018 | 8.053 | 8.144 | 8.026 | 8.026 | 54,337 | -0.08(-1.03%) |
Sep 18, 2018 | 8.174 | 8.174 | 8.007 | 8.109 | 82,698 | -0.05(-0.57%) |
Sep 17, 2018 | 8.201 | 8.266 | 8.137 | 8.155 | 73,986 | -0.07(-0.90%) |
Sep 14, 2018 | 8.238 | 8.312 | 8.174 | 8.229 | 41,530 | -0.02(-0.22%) |
Sep 13, 2018 | 8.294 | 8.369 | 8.220 | 8.248 | 40,884 | -0.11(-1.33%) |
Sep 12, 2018 | 8.211 | 8.396 | 8.146 | 8.359 | 43,256 | +0.12(+1.46%) |
Sep 11, 2018 | 8.100 | 8.248 | 8.090 | 8.238 | 65,545 | +0.12(+1.48%) |
Sep 10, 2018 | 8.257 | 8.316 | 8.090 | 8.118 | 68,332 | -0.14(-1.68%) |
Sep 07, 2018 | 8.275 | 8.275 | 8.127 | 8.257 | 64,350 | -0.06(-0.67%) |
Sep 06, 2018 | 8.238 | 8.368 | 8.229 | 8.312 | 61,191 | -0.01(-0.11%) |
Sep 05, 2018 | 8.340 | 8.368 | 8.248 | 8.322 | 39,043 | +0.00(+0.00%) |
Sep 04, 2018 | 8.257 | 8.386 | 8.100 | 8.322 | 73,800 | +0.06(+0.67%) |
Aug 31, 2018 | 8.266 | 8.266 | 8.266 | 0 | -0.06(-0.67%) | |
Aug 30, 2018 | 8.322 | 8.405 | 8.322 | 8.322 | 37,189 | -0.02(-0.22%) |
Aug 29, 2018 | 8.377 | 8.414 | 8.322 | 8.340 | 59,169 | -0.05(-0.55%) |
Aug 28, 2018 | 8.275 | 8.413 | 8.262 | 8.386 | 86,026 | +0.18(+2.14%) |
Aug 27, 2018 | 8.146 | 8.275 | 8.146 | 8.211 | 58,840 | +0.06(+0.79%) |
Aug 24, 2018 | 8.257 | 8.275 | 8.146 | 8.146 | 39,691 | -0.09(-1.12%) |
Aug 23, 2018 | 8.322 | 8.396 | 8.155 | 8.238 | 48,077 | -0.03(-0.34%) |
Aug 22, 2018 | 8.229 | 8.332 | 8.229 | 8.266 | 45,004 | +0.03(+0.34%) |
Aug 21, 2018 | 8.229 | 8.294 | 8.155 | 8.238 | 39,859 | +0.02(+0.22%) |
Aug 20, 2018 | 8.100 | 8.275 | 8.091 | 8.220 | 44,435 | +0.13(+1.60%) |
Aug 17, 2018 | 8.155 | 8.192 | 8.026 | 8.090 | 72,029 | -0.06(-0.79%) |
Aug 16, 2018 | 8.322 | 8.340 | 8.155 | 8.155 | 35,395 | -0.16(-1.89%) |
Aug 15, 2018 | 8.275 | 8.349 | 8.149 | 8.312 | 80,561 | +0.01(+0.11%) |
Aug 14, 2018 | 8.275 | 8.331 | 8.118 | 8.303 | 112,343 | +0.02(+0.22%) |
Aug 13, 2018 | 8.322 | 8.349 | 8.275 | 8.285 | 88,055 | -0.06(-0.78%) |
Aug 10, 2018 | 8.460 | 8.507 | 8.340 | 8.349 | 108,800 | -0.09(-1.10%) |
Aug 09, 2018 | 8.470 | 8.488 | 8.322 | 8.442 | 60,589 | +0.04(+0.44%) |
Aug 08, 2018 | 8.359 | 8.507 | 8.229 | 8.405 | 131,247 | +0.10(+1.22%) |
Aug 07, 2018 | 8.507 | 8.507 | 8.275 | 8.303 | 138,499 | -0.18(-2.18%) |
Aug 06, 2018 | 8.442 | 8.507 | 8.372 | 8.488 | 110,614 | +0.06(+0.66%) |
Aug 03, 2018 | 8.303 | 8.451 | 8.294 | 8.433 | 155,306 | +0.20(+2.47%) |
Aug 02, 2018 | 8.285 | 8.507 | 8.053 | 8.229 | 223,227 | -0.04(-0.45%) |