Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.750 | 6.750 | 6.570 | 6.580 | 349,248 | -0.09(-1.42%) |
Oct 30, 2018 | 6.480 | 6.700 | 6.480 | 6.675 | 49,367 | +0.13(+1.99%) |
Oct 29, 2018 | 6.660 | 6.680 | 6.540 | 6.545 | 95,013 | -0.07(-0.98%) |
Oct 26, 2018 | 6.510 | 6.650 | 6.510 | 6.610 | 43,900 | -0.13(-1.97%) |
Oct 25, 2018 | 6.693 | 6.800 | 6.680 | 6.743 | 53,440 | +0.06(+0.87%) |
Oct 24, 2018 | 6.885 | 6.885 | 6.660 | 6.685 | 18,890 | -0.15(-2.12%) |
Oct 23, 2018 | 6.700 | 6.880 | 6.700 | 6.830 | 49,474 | +0.06(+0.89%) |
Oct 22, 2018 | 6.850 | 6.850 | 6.710 | 6.770 | 92,030 | -0.22(-3.15%) |
Oct 19, 2018 | 7.210 | 7.210 | 6.960 | 6.990 | 300,100 | -0.42(-5.73%) |
Oct 18, 2018 | 7.420 | 7.440 | 7.370 | 7.415 | 5,168 | +0.00(+0.07%) |
Oct 17, 2018 | 7.500 | 7.500 | 7.320 | 7.410 | 53,518 | +0.06(+0.82%) |
Oct 16, 2018 | 7.480 | 7.480 | 7.210 | 7.350 | 20,044 | +0.17(+2.33%) |
Oct 15, 2018 | 7.100 | 7.308 | 7.100 | 7.183 | 6,153 | -0.02(-0.31%) |
Oct 12, 2018 | 7.160 | 7.250 | 7.160 | 7.205 | 28,300 | +0.01(+0.14%) |
Oct 11, 2018 | 7.100 | 7.280 | 7.060 | 7.195 | 9,136 | -0.02(-0.28%) |
Oct 10, 2018 | 7.300 | 7.370 | 7.215 | 7.215 | 32,763 | -0.14(-1.90%) |
Oct 09, 2018 | 7.350 | 7.390 | 7.310 | 7.355 | 13,858 | -0.09(-1.28%) |
Oct 08, 2018 | 7.310 | 7.510 | 7.310 | 7.450 | 5,995 | +0.04(+0.54%) |
Oct 05, 2018 | 7.500 | 7.555 | 7.400 | 7.410 | 8,900 | -0.17(-2.31%) |
Oct 04, 2018 | 7.595 | 7.670 | 7.440 | 7.585 | 9,609 | +0.07(+0.86%) |
Oct 03, 2018 | 7.590 | 7.670 | 7.514 | 7.520 | 14,459 | -0.15(-1.96%) |
Oct 02, 2018 | 7.665 | 7.730 | 7.600 | 7.670 | 42,736 | +0.06(+0.85%) |
Oct 01, 2018 | 7.700 | 7.700 | 7.590 | 7.605 | 10,203 | -0.14(-1.81%) |
Sep 28, 2018 | 7.570 | 7.790 | 7.570 | 7.745 | 9,200 | +0.08(+1.04%) |
Sep 27, 2018 | 7.770 | 7.770 | 7.630 | 7.665 | 28,882 | -0.13(-1.73%) |
Sep 26, 2018 | 7.715 | 7.870 | 7.670 | 7.800 | 40,018 | +0.08(+1.04%) |
Sep 25, 2018 | 7.740 | 7.745 | 7.720 | 7.720 | 18,136 | +0.12(+1.58%) |
Sep 24, 2018 | 7.780 | 7.780 | 7.590 | 7.600 | 46,284 | -0.09(-1.17%) |
Sep 21, 2018 | 7.750 | 7.760 | 7.650 | 7.690 | 29,200 | -0.01(-0.13%) |
Sep 20, 2018 | 7.600 | 7.700 | 7.600 | 7.700 | 23,747 | +0.13(+1.72%) |
Sep 19, 2018 | 7.640 | 7.640 | 7.510 | 7.570 | 49,981 | -0.06(-0.79%) |
Sep 18, 2018 | 7.640 | 7.670 | 7.530 | 7.630 | 17,510 | +0.16(+2.07%) |
Sep 17, 2018 | 7.590 | 7.590 | 7.430 | 7.475 | 8,327 | +0.04(+0.54%) |
Sep 14, 2018 | 7.475 | 7.480 | 7.430 | 7.435 | 20,500 | -0.01(-0.07%) |
Sep 13, 2018 | 7.480 | 7.480 | 7.400 | 7.440 | 12,027 | +0.11(+1.50%) |
Sep 12, 2018 | 7.385 | 7.430 | 7.330 | 7.330 | 12,056 | +0.03(+0.34%) |
Sep 11, 2018 | 7.300 | 7.340 | 7.230 | 7.305 | 59,244 | -0.04(-0.48%) |
Sep 10, 2018 | 7.440 | 7.440 | 7.220 | 7.340 | 11,813 | +0.00(+0.00%) |
Sep 07, 2018 | 7.280 | 7.410 | 7.250 | 7.340 | 13,900 | +0.04(+0.55%) |
Sep 06, 2018 | 7.300 | 7.360 | 7.260 | 7.300 | 23,923 | -0.25(-3.25%) |
Sep 05, 2018 | 7.580 | 7.580 | 7.515 | 7.545 | 109,177 | +0.06(+0.80%) |
Sep 04, 2018 | 7.550 | 7.550 | 7.290 | 7.485 | 71,359 | -0.26(-3.42%) |
Aug 31, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.22(+2.92%) | |
Aug 30, 2018 | 7.650 | 7.650 | 7.450 | 7.530 | 10,687 | +0.08(+1.07%) |
Aug 29, 2018 | 7.550 | 7.550 | 7.330 | 7.450 | 9,334 | +0.13(+1.85%) |
Aug 28, 2018 | 7.370 | 7.370 | 7.182 | 7.315 | 47,942 | -0.05(-0.75%) |
Aug 27, 2018 | 7.280 | 7.430 | 7.280 | 7.370 | 28,888 | +0.26(+3.66%) |
Aug 24, 2018 | 7.100 | 7.160 | 7.040 | 7.110 | 10,500 | +0.13(+1.86%) |
Aug 23, 2018 | 6.985 | 6.985 | 6.931 | 6.980 | 17,207 | +0.07(+1.01%) |
Aug 22, 2018 | 6.843 | 6.930 | 6.843 | 6.910 | 35,087 | -0.02(-0.29%) |
Aug 21, 2018 | 7.000 | 7.000 | 6.910 | 6.930 | 49,039 | -0.21(-2.94%) |
Aug 20, 2018 | 6.960 | 7.190 | 6.960 | 7.140 | 9,444 | -0.08(-1.04%) |
Aug 17, 2018 | 6.820 | 7.230 | 6.820 | 7.215 | 11,500 | +0.14(+1.98%) |
Aug 16, 2018 | 7.160 | 7.160 | 7.070 | 7.075 | 27,886 | -0.08(-1.19%) |
Aug 15, 2018 | 7.165 | 7.200 | 7.150 | 7.160 | 25,621 | +0.03(+0.35%) |
Aug 14, 2018 | 7.185 | 7.200 | 7.130 | 7.135 | 44,434 | -0.08(-1.18%) |
Aug 13, 2018 | 7.140 | 7.250 | 7.140 | 7.220 | 48,277 | +0.01(+0.21%) |
Aug 10, 2018 | 7.220 | 7.250 | 7.200 | 7.205 | 20,300 | +0.09(+1.26%) |
Aug 09, 2018 | 7.104 | 7.140 | 7.043 | 7.115 | 29,908 | +0.05(+0.71%) |
Aug 08, 2018 | 7.190 | 7.190 | 7.050 | 7.065 | 69,684 | -0.35(-4.78%) |
Aug 07, 2018 | 7.460 | 7.510 | 7.419 | 7.420 | 57,623 | +0.25(+3.49%) |
Aug 06, 2018 | 7.190 | 7.230 | 7.120 | 7.170 | 19,273 | +0.35(+5.13%) |
Aug 03, 2018 | 6.540 | 6.850 | 6.540 | 6.820 | 149,800 | -0.11(-1.66%) |
Aug 02, 2018 | 6.970 | 6.970 | 6.810 | 6.935 | 33,053 | -0.14(-1.91%) |