Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.090 | 7.187 | 7.090 | 7.148 | 449,425 | +0.18(+2.51%) |
Oct 30, 2018 | 6.778 | 6.983 | 6.768 | 6.973 | 689,903 | +0.32(+4.83%) |
Oct 29, 2018 | 6.895 | 6.895 | 6.574 | 6.652 | 980,170 | -0.22(-3.26%) |
Oct 26, 2018 | 6.983 | 6.983 | 6.798 | 6.876 | 887,685 | -0.40(-5.49%) |
Oct 25, 2018 | 7.119 | 7.304 | 7.070 | 7.275 | 515,186 | +0.28(+4.04%) |
Oct 24, 2018 | 7.499 | 7.509 | 6.973 | 6.992 | 1,219,777 | -0.73(-9.46%) |
Oct 23, 2018 | 7.343 | 7.733 | 7.343 | 7.723 | 804,221 | -0.04(-0.50%) |
Oct 22, 2018 | 7.811 | 7.840 | 7.723 | 7.762 | 265,967 | +0.11(+1.40%) |
Oct 19, 2018 | 7.645 | 7.762 | 7.616 | 7.655 | 242,945 | +0.00(+0.00%) |
Oct 18, 2018 | 7.859 | 7.859 | 7.611 | 7.655 | 500,925 | -0.18(-2.24%) |
Oct 17, 2018 | 7.859 | 7.888 | 7.742 | 7.830 | 409,716 | -0.10(-1.23%) |
Oct 16, 2018 | 7.772 | 7.927 | 7.772 | 7.927 | 357,525 | +0.29(+3.83%) |
Oct 15, 2018 | 7.528 | 7.723 | 7.518 | 7.635 | 508,763 | -0.07(-0.88%) |
Oct 12, 2018 | 7.723 | 7.781 | 7.577 | 7.703 | 645,253 | +0.40(+5.47%) |
Oct 11, 2018 | 7.431 | 7.509 | 7.304 | 7.304 | 702,993 | -0.17(-2.22%) |
Oct 10, 2018 | 7.703 | 7.703 | 7.450 | 7.470 | 705,691 | -0.37(-4.72%) |
Oct 09, 2018 | 7.898 | 7.937 | 7.840 | 7.840 | 348,994 | -0.06(-0.74%) |
Oct 08, 2018 | 7.849 | 7.947 | 7.830 | 7.898 | 375,024 | -0.01(-0.12%) |
Oct 05, 2018 | 8.122 | 8.122 | 7.849 | 7.908 | 681,397 | -0.23(-2.87%) |
Oct 04, 2018 | 8.259 | 8.268 | 8.112 | 8.142 | 482,936 | -0.23(-2.79%) |
Oct 03, 2018 | 8.375 | 8.483 | 8.375 | 8.375 | 221,887 | -0.02(-0.23%) |
Oct 02, 2018 | 8.444 | 8.497 | 8.385 | 8.395 | 526,205 | -0.04(-0.46%) |
Oct 01, 2018 | 8.444 | 8.473 | 8.375 | 8.434 | 426,885 | -0.01(-0.12%) |
Sep 28, 2018 | 8.366 | 8.444 | 8.327 | 8.444 | 438,657 | -0.10(-1.14%) |
Sep 27, 2018 | 8.512 | 8.629 | 8.512 | 8.541 | 414,247 | +0.25(+3.06%) |
Sep 26, 2018 | 8.395 | 8.468 | 8.288 | 8.288 | 415,643 | -0.10(-1.16%) |
Sep 25, 2018 | 8.375 | 8.453 | 8.336 | 8.385 | 496,497 | +0.03(+0.35%) |
Sep 24, 2018 | 8.278 | 8.380 | 8.229 | 8.356 | 390,585 | +0.03(+0.35%) |
Sep 21, 2018 | 8.307 | 8.390 | 8.288 | 8.327 | 431,161 | +0.02(+0.23%) |
Sep 20, 2018 | 8.278 | 8.327 | 8.220 | 8.307 | 462,493 | +0.11(+1.31%) |
Sep 19, 2018 | 8.239 | 8.327 | 8.190 | 8.200 | 730,344 | -0.38(-4.43%) |
Sep 18, 2018 | 8.463 | 8.595 | 8.434 | 8.580 | 773,312 | +0.19(+2.20%) |
Sep 17, 2018 | 8.580 | 8.609 | 8.375 | 8.395 | 1,240,447 | -0.62(-6.91%) |
Sep 14, 2018 | 9.641 | 9.641 | 8.892 | 9.018 | 1,087,504 | +0.15(+1.65%) |
Sep 13, 2018 | 8.892 | 8.911 | 8.794 | 8.872 | 422,475 | +0.07(+0.77%) |
Sep 12, 2018 | 8.745 | 8.853 | 8.658 | 8.804 | 533,075 | +0.14(+1.57%) |
Sep 11, 2018 | 8.677 | 8.687 | 8.531 | 8.668 | 753,484 | -0.45(-4.91%) |
Sep 10, 2018 | 9.086 | 9.130 | 9.067 | 9.116 | 271,860 | +0.06(+0.65%) |
Sep 07, 2018 | 9.057 | 9.125 | 8.960 | 9.057 | 403,437 | -0.16(-1.69%) |
Sep 06, 2018 | 9.291 | 9.291 | 9.164 | 9.213 | 333,547 | -0.24(-2.57%) |
Sep 05, 2018 | 9.486 | 9.549 | 9.437 | 9.456 | 887,308 | +0.26(+2.86%) |
Sep 04, 2018 | 9.184 | 9.203 | 9.101 | 9.193 | 421,984 | -0.03(-0.32%) |
Aug 31, 2018 | 9.223 | 9.223 | 9.223 | 0 | +0.05(+0.53%) | |
Aug 30, 2018 | 9.291 | 9.291 | 9.164 | 9.174 | 878,743 | -0.19(-2.08%) |
Aug 29, 2018 | 9.310 | 9.378 | 9.232 | 9.369 | 298,650 | +0.06(+0.63%) |
Aug 28, 2018 | 9.330 | 9.388 | 9.281 | 9.310 | 378,071 | +0.04(+0.42%) |
Aug 27, 2018 | 9.232 | 9.330 | 9.154 | 9.271 | 824,324 | -0.03(-0.31%) |
Aug 24, 2018 | 9.271 | 9.320 | 9.193 | 9.301 | 529,017 | -0.14(-1.44%) |
Aug 23, 2018 | 9.544 | 9.544 | 9.349 | 9.437 | 933,026 | -0.18(-1.82%) |
Aug 22, 2018 | 9.710 | 9.710 | 9.525 | 9.612 | 865,615 | -0.41(-4.08%) |
Aug 21, 2018 | 10.06 | 10.12 | 9.977 | 10.02 | 740,894 | +0.06(+0.59%) |
Aug 20, 2018 | 9.846 | 9.977 | 9.788 | 9.963 | 1,114,853 | +0.28(+2.92%) |
Aug 17, 2018 | 9.554 | 9.710 | 9.495 | 9.680 | 592,885 | +0.10(+1.02%) |
Aug 16, 2018 | 9.651 | 9.661 | 9.495 | 9.583 | 710,873 | +0.33(+3.58%) |
Aug 15, 2018 | 9.349 | 9.398 | 9.252 | 9.252 | 537,933 | -0.32(-3.36%) |
Aug 14, 2018 | 9.369 | 9.602 | 9.359 | 9.573 | 479,654 | +0.38(+4.13%) |
Aug 13, 2018 | 9.291 | 9.291 | 9.164 | 9.193 | 808,988 | -0.27(-2.88%) |
Aug 10, 2018 | 9.525 | 9.534 | 9.437 | 9.466 | 478,908 | -0.02(-0.21%) |
Aug 09, 2018 | 9.495 | 9.554 | 9.461 | 9.486 | 433,388 | -0.01(-0.10%) |
Aug 08, 2018 | 9.427 | 9.515 | 9.320 | 9.495 | 575,812 | -0.28(-2.89%) |
Aug 07, 2018 | 9.758 | 9.841 | 9.671 | 9.778 | 635,927 | +0.18(+1.83%) |
Aug 06, 2018 | 9.564 | 9.622 | 9.515 | 9.602 | 369,195 | +0.10(+1.02%) |
Aug 03, 2018 | 9.378 | 9.505 | 9.369 | 9.505 | 733,867 | +0.14(+1.46%) |
Aug 02, 2018 | 9.301 | 9.388 | 9.262 | 9.369 | 733,023 | -0.04(-0.41%) |