Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.695 | 7.770 | 7.680 | 7.740 | 82,614 | -0.00(-0.06%) |
Oct 30, 2018 | 7.640 | 7.770 | 7.640 | 7.745 | 60,185 | +0.02(+0.26%) |
Oct 29, 2018 | 7.800 | 7.800 | 7.620 | 7.725 | 113,164 | +0.10(+1.38%) |
Oct 26, 2018 | 7.630 | 7.700 | 7.500 | 7.620 | 103,300 | -0.06(-0.73%) |
Oct 25, 2018 | 7.690 | 7.710 | 7.500 | 7.676 | 125,320 | +0.02(+0.21%) |
Oct 24, 2018 | 7.550 | 7.710 | 7.540 | 7.660 | 65,383 | -0.02(-0.26%) |
Oct 23, 2018 | 7.590 | 7.710 | 7.520 | 7.680 | 155,317 | -0.15(-1.85%) |
Oct 22, 2018 | 7.770 | 7.890 | 7.710 | 7.825 | 76,252 | +0.08(+0.97%) |
Oct 19, 2018 | 7.790 | 7.840 | 7.710 | 7.750 | 34,800 | -0.01(-0.19%) |
Oct 18, 2018 | 7.830 | 7.830 | 7.720 | 7.765 | 155,408 | +0.11(+1.50%) |
Oct 17, 2018 | 7.670 | 7.710 | 7.560 | 7.650 | 56,046 | -0.07(-0.97%) |
Oct 16, 2018 | 7.600 | 7.750 | 7.550 | 7.725 | 97,917 | +0.12(+1.64%) |
Oct 15, 2018 | 7.450 | 7.600 | 7.421 | 7.600 | 125,285 | -0.16(-2.00%) |
Oct 12, 2018 | 7.780 | 7.800 | 7.645 | 7.755 | 119,100 | +0.04(+0.58%) |
Oct 11, 2018 | 7.830 | 7.830 | 7.640 | 7.710 | 77,611 | -0.12(-1.60%) |
Oct 10, 2018 | 7.840 | 7.880 | 7.800 | 7.835 | 78,105 | -0.05(-0.63%) |
Oct 09, 2018 | 7.700 | 7.950 | 7.700 | 7.885 | 95,732 | +0.12(+1.48%) |
Oct 08, 2018 | 7.670 | 7.880 | 7.670 | 7.770 | 45,033 | -0.08(-0.96%) |
Oct 05, 2018 | 7.600 | 7.860 | 7.600 | 7.845 | 29,500 | +0.19(+2.48%) |
Oct 04, 2018 | 7.670 | 7.700 | 7.450 | 7.655 | 47,063 | -0.41(-5.08%) |
Oct 03, 2018 | 7.980 | 8.100 | 7.940 | 8.065 | 64,680 | -0.03(-0.31%) |
Oct 02, 2018 | 8.040 | 8.140 | 7.980 | 8.090 | 34,177 | -0.07(-0.86%) |
Oct 01, 2018 | 8.120 | 8.200 | 8.090 | 8.160 | 33,031 | +0.11(+1.37%) |
Sep 28, 2018 | 8.110 | 8.110 | 8.030 | 8.050 | 313,400 | -0.23(-2.84%) |
Sep 27, 2018 | 8.180 | 8.310 | 8.110 | 8.285 | 22,863 | +0.00(+0.00%) |
Sep 26, 2018 | 8.180 | 8.370 | 8.180 | 8.285 | 21,980 | +0.06(+0.73%) |
Sep 25, 2018 | 8.170 | 8.280 | 8.090 | 8.225 | 24,425 | +0.04(+0.55%) |
Sep 24, 2018 | 8.250 | 8.280 | 8.150 | 8.180 | 30,413 | -0.07(-0.85%) |
Sep 21, 2018 | 8.197 | 8.260 | 8.100 | 8.250 | 19,100 | -0.02(-0.18%) |
Sep 20, 2018 | 8.110 | 8.280 | 8.110 | 8.265 | 12,858 | +0.16(+1.97%) |
Sep 19, 2018 | 8.105 | 8.133 | 8.065 | 8.105 | 19,523 | -0.05(-0.67%) |
Sep 18, 2018 | 8.090 | 8.230 | 8.050 | 8.160 | 118,808 | +0.09(+1.05%) |
Sep 17, 2018 | 8.180 | 8.180 | 8.040 | 8.075 | 691,397 | -0.03(-0.37%) |
Sep 14, 2018 | 8.170 | 8.180 | 8.030 | 8.105 | 73,500 | -0.05(-0.67%) |
Sep 13, 2018 | 8.380 | 8.380 | 8.120 | 8.160 | 376,834 | -0.07(-0.91%) |
Sep 12, 2018 | 8.220 | 8.280 | 8.220 | 8.235 | 16,744 | -0.04(-0.48%) |
Sep 11, 2018 | 8.200 | 8.300 | 8.140 | 8.275 | 72,482 | +0.10(+1.22%) |
Sep 10, 2018 | 8.110 | 8.260 | 8.070 | 8.175 | 14,623 | +0.12(+1.55%) |
Sep 07, 2018 | 8.100 | 8.110 | 8.010 | 8.050 | 11,100 | -0.08(-1.04%) |
Sep 06, 2018 | 8.190 | 8.190 | 8.115 | 8.135 | 15,282 | -0.08(-0.97%) |
Sep 05, 2018 | 8.150 | 8.240 | 8.100 | 8.215 | 33,138 | -0.02(-0.24%) |
Sep 04, 2018 | 8.210 | 8.250 | 8.200 | 8.235 | 18,661 | -0.16(-1.91%) |
Aug 31, 2018 | 8.395 | 8.395 | 8.395 | 0 | -0.03(-0.30%) | |
Aug 30, 2018 | 8.420 | 8.450 | 8.380 | 8.420 | 7,798 | -0.13(-1.52%) |
Aug 29, 2018 | 8.355 | 8.550 | 8.355 | 8.550 | 7,711 | +0.21(+2.58%) |
Aug 28, 2018 | 8.320 | 8.410 | 8.290 | 8.335 | 25,812 | +0.02(+0.18%) |
Aug 27, 2018 | 8.285 | 8.350 | 8.240 | 8.320 | 8,031 | +0.12(+1.46%) |
Aug 24, 2018 | 8.190 | 8.350 | 8.190 | 8.200 | 9,700 | -0.09(-1.09%) |
Aug 23, 2018 | 8.327 | 8.327 | 8.130 | 8.290 | 15,931 | -0.05(-0.60%) |
Aug 22, 2018 | 8.410 | 8.410 | 8.290 | 8.340 | 12,520 | -0.09(-1.01%) |
Aug 21, 2018 | 8.410 | 8.460 | 8.310 | 8.425 | 46,107 | +0.04(+0.54%) |
Aug 20, 2018 | 8.320 | 8.380 | 8.300 | 8.380 | 11,354 | +0.06(+0.72%) |
Aug 17, 2018 | 8.240 | 8.380 | 8.240 | 8.320 | 10,800 | +0.08(+0.97%) |
Aug 16, 2018 | 8.200 | 8.300 | 8.200 | 8.240 | 30,179 | +0.10(+1.23%) |
Aug 15, 2018 | 8.120 | 8.170 | 8.080 | 8.140 | 65,352 | -0.04(-0.43%) |
Aug 14, 2018 | 8.250 | 8.250 | 8.120 | 8.175 | 47,044 | -0.08(-0.97%) |
Aug 13, 2018 | 8.240 | 8.300 | 8.220 | 8.255 | 27,280 | -0.14(-1.67%) |
Aug 10, 2018 | 8.370 | 8.410 | 8.370 | 8.395 | 20,800 | -0.02(-0.18%) |
Aug 09, 2018 | 8.370 | 8.480 | 8.370 | 8.410 | 13,483 | +0.03(+0.30%) |
Aug 08, 2018 | 8.410 | 8.430 | 8.340 | 8.385 | 15,100 | -0.09(-1.00%) |
Aug 07, 2018 | 8.490 | 8.600 | 8.470 | 8.470 | 18,727 | -0.01(-0.12%) |
Aug 06, 2018 | 8.521 | 8.529 | 8.470 | 8.480 | 14,478 | -0.25(-2.86%) |
Aug 03, 2018 | 8.621 | 8.740 | 8.620 | 8.730 | 5,600 | +0.09(+0.98%) |
Aug 02, 2018 | 8.630 | 8.680 | 8.610 | 8.645 | 5,721 | -0.17(-1.87%) |