Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.100 | 7.140 | 6.960 | 6.980 | 31,358 | +0.07(+1.01%) |
Oct 30, 2018 | 6.935 | 6.960 | 6.800 | 6.910 | 13,064 | +0.10(+1.47%) |
Oct 29, 2018 | 6.850 | 6.960 | 6.810 | 6.810 | 41,976 | +0.12(+1.79%) |
Oct 26, 2018 | 6.790 | 6.880 | 6.680 | 6.690 | 16,500 | -0.04(-0.59%) |
Oct 25, 2018 | 6.635 | 6.750 | 6.620 | 6.730 | 39,367 | -0.20(-2.89%) |
Oct 24, 2018 | 6.915 | 6.990 | 6.860 | 6.930 | 29,850 | -0.08(-1.14%) |
Oct 23, 2018 | 6.760 | 7.010 | 6.760 | 7.010 | 61,196 | -0.21(-2.96%) |
Oct 22, 2018 | 6.903 | 7.380 | 6.850 | 7.224 | 33,417 | +0.17(+2.40%) |
Oct 19, 2018 | 7.040 | 7.160 | 7.000 | 7.055 | 53,400 | -0.06(-0.77%) |
Oct 18, 2018 | 7.205 | 7.310 | 7.100 | 7.110 | 83,689 | -0.18(-2.44%) |
Oct 17, 2018 | 7.260 | 7.300 | 7.220 | 7.287 | 36,028 | -0.03(-0.44%) |
Oct 16, 2018 | 7.320 | 7.320 | 7.155 | 7.320 | 34,601 | -0.24(-3.17%) |
Oct 15, 2018 | 7.680 | 7.680 | 7.440 | 7.560 | 17,276 | -0.24(-3.08%) |
Oct 12, 2018 | 7.510 | 7.800 | 7.510 | 7.800 | 28,900 | +0.08(+0.97%) |
Oct 11, 2018 | 7.850 | 7.850 | 7.597 | 7.725 | 28,171 | -0.53(-6.36%) |
Oct 10, 2018 | 8.420 | 8.500 | 8.250 | 8.250 | 30,530 | -0.26(-3.06%) |
Oct 09, 2018 | 8.350 | 8.710 | 8.350 | 8.510 | 14,677 | -0.24(-2.74%) |
Oct 08, 2018 | 8.568 | 8.760 | 8.550 | 8.750 | 6,332 | -0.07(-0.77%) |
Oct 05, 2018 | 8.755 | 8.880 | 8.655 | 8.818 | 3,000 | +0.03(+0.31%) |
Oct 04, 2018 | 8.850 | 9.000 | 8.770 | 8.790 | 12,470 | -0.22(-2.44%) |
Oct 03, 2018 | 8.800 | 9.010 | 8.800 | 9.010 | 4,640 | -0.27(-2.89%) |
Oct 02, 2018 | 9.170 | 9.440 | 9.090 | 9.278 | 3,563 | -0.22(-2.34%) |
Oct 01, 2018 | 9.700 | 9.700 | 9.380 | 9.500 | 7,665 | -0.16(-1.66%) |
Sep 28, 2018 | 9.657 | 9.660 | 9.400 | 9.660 | 144,200 | -0.19(-1.93%) |
Sep 27, 2018 | 9.756 | 10.05 | 9.735 | 9.850 | 108,029 | +0.28(+2.93%) |
Sep 26, 2018 | 9.520 | 9.570 | 9.397 | 9.570 | 62,935 | +0.30(+3.26%) |
Sep 25, 2018 | 9.193 | 9.320 | 9.193 | 9.268 | 8,611 | +0.09(+0.93%) |
Sep 24, 2018 | 9.284 | 9.330 | 9.150 | 9.182 | 46,589 | -0.01(-0.08%) |
Sep 21, 2018 | 9.230 | 9.230 | 9.050 | 9.190 | 171,100 | +0.29(+3.26%) |
Sep 20, 2018 | 8.900 | 8.930 | 8.600 | 8.900 | 482,836 | -0.01(-0.13%) |
Sep 19, 2018 | 8.790 | 8.912 | 8.650 | 8.912 | 119,209 | +0.22(+2.53%) |
Sep 18, 2018 | 8.550 | 8.820 | 8.520 | 8.693 | 39,868 | +0.22(+2.57%) |
Sep 17, 2018 | 8.540 | 8.560 | 8.432 | 8.475 | 82,635 | -0.03(-0.29%) |
Sep 14, 2018 | 8.540 | 8.610 | 8.330 | 8.500 | 137,400 | +0.16(+1.98%) |
Sep 13, 2018 | 8.472 | 8.472 | 8.220 | 8.335 | 9,555 | +0.42(+5.31%) |
Sep 12, 2018 | 8.102 | 8.130 | 7.850 | 7.915 | 2,724 | +0.27(+3.56%) |
Sep 11, 2018 | 7.750 | 7.770 | 7.599 | 7.643 | 4,779 | -0.30(-3.83%) |
Sep 10, 2018 | 7.857 | 8.090 | 7.790 | 7.947 | 4,067 | -0.16(-2.00%) |
Sep 07, 2018 | 8.025 | 8.110 | 7.930 | 8.110 | 5,100 | +0.15(+1.88%) |
Sep 06, 2018 | 8.100 | 8.220 | 7.960 | 7.960 | 10,053 | -0.40(-4.78%) |
Sep 05, 2018 | 8.310 | 8.360 | 8.210 | 8.360 | 1,218 | -0.24(-2.79%) |
Sep 04, 2018 | 8.750 | 8.816 | 8.600 | 8.600 | 1,934 | -0.45(-4.97%) |
Aug 31, 2018 | 9.050 | 9.050 | 9.050 | 0 | -0.27(-2.90%) | |
Aug 30, 2018 | 9.003 | 9.320 | 9.000 | 9.320 | 3,233 | +0.13(+1.39%) |
Aug 29, 2018 | 9.098 | 9.300 | 9.030 | 9.192 | 3,970 | +0.03(+0.33%) |
Aug 28, 2018 | 9.416 | 9.450 | 9.130 | 9.162 | 6,583 | -0.07(-0.73%) |
Aug 27, 2018 | 9.210 | 9.400 | 9.210 | 9.229 | 5,758 | +0.10(+1.10%) |
Aug 24, 2018 | 9.180 | 9.180 | 9.120 | 9.129 | 27,900 | +0.06(+0.66%) |
Aug 23, 2018 | 9.057 | 9.330 | 9.050 | 9.069 | 5,693 | -0.23(-2.43%) |
Aug 22, 2018 | 9.300 | 9.322 | 9.160 | 9.295 | 39,473 | +0.16(+1.78%) |
Aug 21, 2018 | 9.070 | 9.320 | 9.070 | 9.133 | 8,007 | -0.07(-0.73%) |
Aug 20, 2018 | 9.170 | 9.200 | 9.140 | 9.200 | 5,669 | +0.40(+4.51%) |
Aug 17, 2018 | 9.100 | 9.100 | 8.660 | 8.803 | 5,400 | -0.66(-6.95%) |
Aug 16, 2018 | 9.300 | 9.480 | 9.277 | 9.460 | 23,287 | +0.05(+0.53%) |
Aug 15, 2018 | 9.205 | 9.410 | 9.082 | 9.410 | 6,371 | +0.12(+1.34%) |
Aug 14, 2018 | 9.490 | 9.490 | 9.120 | 9.286 | 11,535 | +0.18(+1.93%) |
Aug 13, 2018 | 9.362 | 9.400 | 9.110 | 9.110 | 6,662 | -0.49(-5.10%) |
Aug 10, 2018 | 9.485 | 9.640 | 9.351 | 9.600 | 19,000 | -0.17(-1.74%) |
Aug 09, 2018 | 9.600 | 9.770 | 9.518 | 9.770 | 10,972 | +0.28(+2.94%) |
Aug 08, 2018 | 9.420 | 9.680 | 9.420 | 9.491 | 28,340 | -0.23(-2.38%) |
Aug 07, 2018 | 9.568 | 9.800 | 9.490 | 9.723 | 1,947 | +0.00(+0.03%) |
Aug 06, 2018 | 9.700 | 9.790 | 9.690 | 9.720 | 59,726 | +0.25(+2.64%) |
Aug 03, 2018 | 9.580 | 9.720 | 9.470 | 9.470 | 8,500 | -0.39(-3.96%) |
Aug 02, 2018 | 9.560 | 9.860 | 9.560 | 9.860 | 3,895 | +0.09(+0.96%) |