Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.742 | 7.742 | 7.484 | 7.559 | 71,647 | -0.25(-3.17%) |
Oct 30, 2018 | 7.768 | 7.924 | 7.730 | 7.806 | 30,582 | +0.04(+0.49%) |
Oct 29, 2018 | 7.891 | 7.987 | 7.730 | 7.768 | 85,205 | -0.22(-2.74%) |
Oct 26, 2018 | 7.977 | 8.167 | 7.920 | 7.987 | 55,638 | +0.07(+0.84%) |
Oct 25, 2018 | 8.253 | 8.509 | 7.902 | 7.920 | 70,663 | -0.37(-4.47%) |
Oct 24, 2018 | 8.490 | 8.520 | 8.195 | 8.291 | 73,213 | -0.13(-1.58%) |
Oct 23, 2018 | 8.614 | 8.709 | 8.424 | 8.424 | 57,512 | -0.09(-1.01%) |
Oct 22, 2018 | 8.557 | 8.557 | 8.425 | 8.509 | 27,542 | -0.08(-0.89%) |
Oct 19, 2018 | 8.681 | 8.804 | 8.557 | 8.586 | 40,177 | -0.09(-0.99%) |
Oct 18, 2018 | 8.700 | 8.804 | 8.557 | 8.671 | 49,626 | -0.03(-0.30%) |
Oct 17, 2018 | 8.662 | 8.700 | 8.633 | 8.698 | 21,590 | +0.03(+0.30%) |
Oct 16, 2018 | 8.776 | 8.886 | 8.662 | 8.671 | 36,872 | -0.03(-0.33%) |
Oct 15, 2018 | 8.776 | 9.128 | 8.673 | 8.700 | 114,080 | +0.16(+1.89%) |
Oct 12, 2018 | 8.595 | 8.709 | 8.414 | 8.538 | 55,848 | -0.10(-1.21%) |
Oct 11, 2018 | 8.205 | 8.681 | 8.205 | 8.643 | 74,248 | +0.44(+5.33%) |
Oct 10, 2018 | 8.110 | 8.205 | 8.006 | 8.205 | 37,828 | -0.03(-0.35%) |
Oct 09, 2018 | 8.234 | 8.234 | 8.158 | 8.234 | 11,941 | -0.04(-0.46%) |
Oct 08, 2018 | 8.082 | 8.272 | 8.053 | 8.272 | 22,926 | +0.08(+0.93%) |
Oct 05, 2018 | 8.338 | 8.367 | 8.177 | 8.196 | 17,143 | -0.13(-1.60%) |
Oct 04, 2018 | 8.462 | 8.481 | 8.272 | 8.329 | 19,942 | -0.02(-0.23%) |
Oct 03, 2018 | 8.433 | 8.471 | 8.196 | 8.348 | 26,688 | -0.02(-0.23%) |
Oct 02, 2018 | 8.481 | 8.624 | 8.338 | 8.367 | 97,951 | -0.02(-0.23%) |
Oct 01, 2018 | 8.253 | 8.386 | 8.183 | 8.386 | 19,354 | +0.11(+1.38%) |
Sep 28, 2018 | 8.205 | 8.334 | 8.129 | 8.272 | 26,714 | +0.19(+2.35%) |
Sep 27, 2018 | 8.177 | 8.187 | 8.034 | 8.082 | 49,259 | -0.19(-2.30%) |
Sep 26, 2018 | 8.417 | 8.425 | 8.262 | 8.272 | 40,751 | -0.16(-1.92%) |
Sep 25, 2018 | 8.452 | 8.548 | 8.433 | 8.433 | 17,825 | +0.02(+0.23%) |
Sep 24, 2018 | 8.586 | 8.629 | 8.396 | 8.414 | 24,610 | +0.01(+0.11%) |
Sep 21, 2018 | 8.386 | 8.509 | 8.386 | 8.405 | 16,512 | -0.15(-1.78%) |
Sep 20, 2018 | 8.643 | 8.700 | 8.406 | 8.557 | 52,080 | +0.06(+0.67%) |
Sep 19, 2018 | 8.490 | 8.581 | 8.438 | 8.500 | 39,605 | +0.12(+1.48%) |
Sep 18, 2018 | 8.377 | 8.409 | 8.327 | 8.376 | 14,577 | +0.01(+0.11%) |
Sep 17, 2018 | 8.234 | 8.401 | 8.234 | 8.367 | 16,302 | +0.19(+2.33%) |
Sep 14, 2018 | 8.243 | 8.310 | 7.987 | 8.177 | 28,818 | -0.07(-0.81%) |
Sep 13, 2018 | 8.367 | 8.947 | 8.243 | 8.243 | 48,677 | -0.10(-1.25%) |
Sep 12, 2018 | 7.891 | 8.423 | 7.891 | 8.348 | 59,771 | +0.42(+5.28%) |
Sep 11, 2018 | 7.891 | 7.939 | 7.822 | 7.930 | 51,855 | -0.05(-0.60%) |
Sep 10, 2018 | 8.091 | 8.173 | 7.977 | 7.977 | 47,297 | -0.14(-1.76%) |
Sep 07, 2018 | 8.167 | 8.205 | 8.082 | 8.120 | 26,399 | -0.10(-1.16%) |
Sep 06, 2018 | 8.253 | 8.419 | 8.082 | 8.215 | 47,004 | +0.02(+0.23%) |
Sep 05, 2018 | 8.177 | 8.329 | 8.127 | 8.196 | 42,227 | +0.03(+0.35%) |
Sep 04, 2018 | 8.253 | 8.274 | 8.050 | 8.167 | 105,084 | -0.38(-4.45%) |
Aug 31, 2018 | 8.548 | 8.548 | 8.548 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 8.662 | 8.662 | 8.557 | 8.559 | 27,808 | -0.18(-2.05%) |
Aug 29, 2018 | 8.700 | 8.747 | 8.670 | 8.738 | 7,293 | +0.09(+0.99%) |
Aug 28, 2018 | 9.013 | 9.028 | 8.590 | 8.652 | 75,037 | -0.29(-3.29%) |
Aug 27, 2018 | 8.776 | 8.975 | 8.776 | 8.947 | 90,493 | +0.22(+2.51%) |
Aug 24, 2018 | 8.662 | 8.842 | 8.567 | 8.728 | 33,656 | +0.35(+4.20%) |
Aug 23, 2018 | 8.681 | 8.681 | 8.281 | 8.376 | 111,742 | -0.32(-3.72%) |
Aug 22, 2018 | 8.700 | 8.745 | 8.639 | 8.700 | 14,596 | +0.04(+0.44%) |
Aug 21, 2018 | 8.652 | 8.671 | 8.519 | 8.662 | 48,094 | +0.13(+1.56%) |
Aug 20, 2018 | 8.605 | 8.605 | 8.462 | 8.529 | 30,748 | +0.00(+0.00%) |
Aug 17, 2018 | 8.224 | 8.548 | 8.224 | 8.529 | 71,730 | +0.30(+3.70%) |
Aug 16, 2018 | 8.386 | 8.584 | 8.215 | 8.224 | 76,775 | -0.10(-1.14%) |
Aug 15, 2018 | 8.671 | 8.671 | 8.292 | 8.319 | 103,162 | -0.49(-5.61%) |
Aug 14, 2018 | 8.890 | 8.981 | 8.769 | 8.814 | 34,342 | -0.08(-0.86%) |
Aug 13, 2018 | 9.223 | 9.278 | 8.847 | 8.890 | 134,167 | -0.36(-3.91%) |
Aug 10, 2018 | 9.441 | 9.441 | 9.237 | 9.251 | 31,973 | -0.13(-1.37%) |
Aug 09, 2018 | 9.306 | 9.508 | 9.306 | 9.379 | 47,090 | +0.27(+2.98%) |
Aug 08, 2018 | 9.223 | 9.232 | 9.047 | 9.108 | 36,564 | -0.09(-0.93%) |
Aug 07, 2018 | 9.413 | 9.475 | 9.188 | 9.194 | 31,139 | -0.17(-1.83%) |
Aug 06, 2018 | 9.337 | 9.441 | 9.337 | 9.365 | 22,257 | -0.08(-0.81%) |
Aug 03, 2018 | 9.327 | 9.498 | 9.327 | 9.441 | 38,389 | +0.11(+1.22%) |
Aug 02, 2018 | 9.470 | 9.532 | 9.300 | 9.327 | 114,743 | -0.25(-2.58%) |