Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.441 | 7.480 | 7.294 | 7.387 | 88,560,088 | +0.07(+0.95%) |
Oct 30, 2018 | 7.202 | 7.395 | 7.171 | 7.318 | 75,039,816 | +0.14(+1.94%) |
Oct 29, 2018 | 7.240 | 7.418 | 7.093 | 7.178 | 119,267,312 | +0.23(+3.34%) |
Oct 26, 2018 | 6.931 | 7.008 | 6.853 | 6.946 | 130,105,072 | -0.01(-0.11%) |
Oct 25, 2018 | 6.590 | 6.962 | 6.544 | 6.954 | 116,857,024 | +0.63(+9.90%) |
Oct 24, 2018 | 6.575 | 6.652 | 6.320 | 6.327 | 75,944,152 | -0.32(-4.77%) |
Oct 23, 2018 | 6.420 | 6.683 | 6.366 | 6.645 | 71,614,496 | +0.14(+2.14%) |
Oct 22, 2018 | 6.482 | 6.536 | 6.397 | 6.505 | 51,440,560 | +0.05(+0.72%) |
Oct 19, 2018 | 6.322 | 6.478 | 6.223 | 6.459 | 78,737,920 | -0.01(-0.12%) |
Oct 18, 2018 | 6.641 | 6.657 | 6.459 | 6.467 | 78,513,352 | -0.19(-2.85%) |
Oct 17, 2018 | 6.687 | 6.733 | 6.565 | 6.657 | 64,203,092 | -0.03(-0.45%) |
Oct 16, 2018 | 6.740 | 6.755 | 6.634 | 6.687 | 48,386,264 | -0.01(-0.11%) |
Oct 15, 2018 | 6.588 | 6.725 | 6.581 | 6.695 | 52,866,908 | +0.13(+1.97%) |
Oct 12, 2018 | 6.801 | 6.801 | 6.497 | 6.565 | 78,050,176 | -0.13(-1.93%) |
Oct 11, 2018 | 6.702 | 6.831 | 6.657 | 6.695 | 87,048,216 | -0.01(-0.11%) |
Oct 10, 2018 | 6.801 | 6.824 | 6.695 | 6.702 | 71,182,544 | -0.10(-1.45%) |
Oct 09, 2018 | 7.014 | 7.074 | 6.801 | 6.801 | 76,775,280 | -0.24(-3.35%) |
Oct 08, 2018 | 6.915 | 7.052 | 6.907 | 7.036 | 57,433,872 | +0.11(+1.54%) |
Oct 05, 2018 | 6.953 | 7.006 | 6.915 | 6.930 | 48,629,216 | -0.02(-0.33%) |
Oct 04, 2018 | 6.938 | 7.006 | 6.907 | 6.953 | 51,177,040 | +0.02(+0.22%) |
Oct 03, 2018 | 7.044 | 7.074 | 6.938 | 6.938 | 61,858,364 | -0.05(-0.76%) |
Oct 02, 2018 | 7.044 | 7.097 | 6.976 | 6.991 | 55,013,800 | -0.09(-1.29%) |
Oct 01, 2018 | 7.166 | 7.173 | 7.067 | 7.082 | 59,026,420 | +0.05(+0.76%) |
Sep 28, 2018 | 7.006 | 7.052 | 6.907 | 7.029 | 40,779,256 | +0.02(+0.22%) |
Sep 27, 2018 | 7.067 | 7.090 | 6.991 | 7.014 | 50,524,024 | -0.03(-0.43%) |
Sep 26, 2018 | 7.128 | 7.150 | 7.044 | 7.044 | 77,111,144 | -0.09(-1.28%) |
Sep 25, 2018 | 7.242 | 7.264 | 7.120 | 7.135 | 58,437,992 | -0.15(-2.09%) |
Sep 24, 2018 | 7.432 | 7.485 | 7.234 | 7.287 | 56,808,780 | -0.20(-2.64%) |
Sep 21, 2018 | 7.477 | 7.553 | 7.432 | 7.485 | 98,027,240 | +0.03(+0.41%) |
Sep 20, 2018 | 7.470 | 7.546 | 7.378 | 7.454 | 60,944,224 | +0.02(+0.31%) |
Sep 19, 2018 | 7.302 | 7.470 | 7.302 | 7.432 | 52,771,424 | +0.15(+2.09%) |
Sep 18, 2018 | 7.249 | 7.302 | 7.204 | 7.280 | 75,083,832 | +0.02(+0.31%) |
Sep 17, 2018 | 7.173 | 7.295 | 7.166 | 7.257 | 38,876,616 | +0.08(+1.06%) |
Sep 14, 2018 | 7.128 | 7.204 | 7.112 | 7.181 | 39,497,600 | +0.06(+0.85%) |
Sep 13, 2018 | 7.128 | 7.150 | 7.074 | 7.120 | 38,497,720 | +0.02(+0.32%) |
Sep 12, 2018 | 7.074 | 7.158 | 7.052 | 7.097 | 33,490,750 | +0.02(+0.32%) |
Sep 11, 2018 | 7.105 | 7.112 | 7.006 | 7.074 | 35,737,332 | -0.05(-0.75%) |
Sep 10, 2018 | 7.074 | 7.211 | 7.067 | 7.128 | 40,031,544 | +0.08(+1.19%) |
Sep 07, 2018 | 7.150 | 7.211 | 7.029 | 7.044 | 67,418,712 | -0.12(-1.70%) |
Sep 06, 2018 | 7.204 | 7.257 | 7.143 | 7.166 | 38,847,224 | -0.05(-0.63%) |
Sep 05, 2018 | 7.196 | 7.257 | 7.082 | 7.211 | 58,617,032 | +0.02(+0.21%) |
Sep 04, 2018 | 7.242 | 7.280 | 7.112 | 7.196 | 71,205,640 | -0.01(-0.11%) |
Aug 31, 2018 | 7.204 | 7.204 | 7.204 | 0 | -0.17(-2.27%) | |
Aug 30, 2018 | 7.500 | 7.530 | 7.348 | 7.371 | 63,869,144 | -0.21(-2.71%) |
Aug 29, 2018 | 7.606 | 7.614 | 7.523 | 7.576 | 49,115,780 | -0.03(-0.40%) |
Aug 28, 2018 | 7.660 | 7.667 | 7.561 | 7.606 | 44,536,552 | +0.02(+0.20%) |
Aug 27, 2018 | 7.409 | 7.629 | 7.394 | 7.591 | 65,484,048 | +0.24(+3.20%) |
Aug 24, 2018 | 7.333 | 7.371 | 7.302 | 7.356 | 24,188,140 | +0.04(+0.52%) |
Aug 23, 2018 | 7.348 | 7.363 | 7.280 | 7.318 | 41,469,168 | -0.05(-0.62%) |
Aug 22, 2018 | 7.439 | 7.462 | 7.356 | 7.363 | 40,530,284 | -0.13(-1.72%) |
Aug 21, 2018 | 7.424 | 7.523 | 7.363 | 7.492 | 61,076,848 | +0.11(+1.44%) |
Aug 20, 2018 | 7.264 | 7.401 | 7.264 | 7.386 | 33,228,344 | +0.13(+1.78%) |
Aug 17, 2018 | 7.242 | 7.295 | 7.188 | 7.257 | 43,089,764 | +0.03(+0.42%) |
Aug 16, 2018 | 7.219 | 7.295 | 7.211 | 7.226 | 37,975,436 | +0.05(+0.64%) |
Aug 15, 2018 | 7.188 | 7.219 | 7.105 | 7.181 | 47,761,504 | -0.04(-0.53%) |
Aug 14, 2018 | 7.226 | 7.302 | 7.181 | 7.219 | 49,553,900 | +0.03(+0.42%) |
Aug 13, 2018 | 7.401 | 7.409 | 7.158 | 7.188 | 87,602,080 | -0.21(-2.87%) |
Aug 10, 2018 | 7.530 | 7.530 | 7.386 | 7.401 | 51,561,532 | -0.13(-1.72%) |
Aug 09, 2018 | 7.644 | 7.652 | 7.523 | 7.530 | 46,944,220 | -0.11(-1.39%) |
Aug 08, 2018 | 7.637 | 7.675 | 7.629 | 7.637 | 29,743,778 | -0.02(-0.30%) |
Aug 07, 2018 | 7.629 | 7.675 | 7.614 | 7.660 | 36,796,808 | +0.04(+0.50%) |
Aug 06, 2018 | 7.599 | 7.637 | 7.576 | 7.622 | 29,275,086 | -0.01(-0.10%) |
Aug 03, 2018 | 7.546 | 7.644 | 7.546 | 7.629 | 34,117,516 | +0.09(+1.21%) |
Aug 02, 2018 | 7.523 | 7.584 | 7.477 | 7.538 | 53,056,176 | +0.02(+0.20%) |