Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.985 | 8.101 | 7.646 | 8.050 | 778,960 | +0.01(+0.11%) |
Nov 29, 2018 | 7.810 | 8.235 | 7.773 | 8.041 | 541,199 | +0.21(+2.71%) |
Nov 28, 2018 | 7.690 | 7.999 | 7.413 | 7.828 | 933,940 | +0.24(+3.16%) |
Nov 27, 2018 | 8.188 | 8.235 | 7.496 | 7.588 | 793,312 | -0.57(-7.01%) |
Nov 26, 2018 | 8.447 | 8.493 | 7.921 | 8.161 | 1,076,349 | -0.27(-3.18%) |
Nov 23, 2018 | 8.262 | 8.502 | 8.031 | 8.428 | 902,883 | +0.01(+0.11%) |
Nov 21, 2018 | 8.419 | 8.419 | 8.419 | 0 | +0.40(+4.95%) | |
Nov 20, 2018 | 8.105 | 8.308 | 7.958 | 8.022 | 937,566 | -0.38(-4.51%) |
Nov 19, 2018 | 8.142 | 8.493 | 8.082 | 8.401 | 773,979 | +0.21(+2.59%) |
Nov 16, 2018 | 7.653 | 8.401 | 7.505 | 8.188 | 1,687,693 | +0.35(+4.48%) |
Nov 15, 2018 | 7.441 | 7.948 | 7.284 | 7.838 | 649,362 | +0.40(+5.33%) |
Nov 14, 2018 | 7.127 | 7.561 | 7.071 | 7.441 | 394,675 | +0.42(+6.05%) |
Nov 13, 2018 | 7.468 | 7.810 | 6.979 | 7.016 | 563,662 | -0.53(-6.98%) |
Nov 12, 2018 | 7.653 | 7.718 | 7.464 | 7.542 | 174,978 | -0.17(-2.16%) |
Nov 09, 2018 | 7.754 | 7.828 | 7.487 | 7.708 | 422,898 | -0.05(-0.60%) |
Nov 08, 2018 | 8.004 | 8.161 | 7.699 | 7.754 | 576,215 | -0.25(-3.11%) |
Nov 07, 2018 | 8.105 | 8.253 | 7.879 | 8.004 | 487,810 | -0.06(-0.69%) |
Nov 06, 2018 | 8.170 | 8.484 | 7.819 | 8.059 | 742,670 | -0.06(-0.68%) |
Nov 05, 2018 | 8.419 | 8.419 | 8.041 | 8.115 | 535,932 | -0.34(-4.04%) |
Nov 02, 2018 | 8.447 | 8.567 | 8.050 | 8.456 | 896,925 | +0.16(+1.89%) |
Nov 01, 2018 | 7.754 | 8.382 | 7.754 | 8.299 | 1,184,109 | +0.60(+7.79%) |
Oct 31, 2018 | 7.496 | 7.727 | 7.210 | 7.699 | 920,765 | +0.21(+2.84%) |
Oct 30, 2018 | 7.413 | 7.729 | 7.394 | 7.487 | 770,386 | +0.12(+1.63%) |
Oct 29, 2018 | 7.376 | 7.644 | 7.219 | 7.367 | 2,042,296 | +0.13(+1.79%) |
Oct 26, 2018 | 7.201 | 7.431 | 7.007 | 7.238 | 973,619 | +0.04(+0.51%) |
Oct 25, 2018 | 6.481 | 7.367 | 6.481 | 7.201 | 1,312,291 | +0.78(+12.07%) |
Oct 24, 2018 | 6.508 | 6.822 | 6.361 | 6.425 | 561,796 | -0.09(-1.42%) |
Oct 23, 2018 | 6.434 | 6.591 | 6.185 | 6.517 | 451,320 | +0.01(+0.14%) |
Oct 22, 2018 | 6.582 | 6.804 | 6.379 | 6.508 | 549,494 | -0.03(-0.42%) |
Oct 19, 2018 | 6.453 | 6.877 | 6.453 | 6.536 | 381,085 | +0.10(+1.58%) |
Oct 18, 2018 | 6.425 | 6.702 | 6.370 | 6.434 | 582,039 | -0.09(-1.41%) |
Oct 17, 2018 | 6.887 | 6.887 | 6.447 | 6.527 | 665,592 | -0.37(-5.35%) |
Oct 16, 2018 | 6.951 | 7.044 | 6.730 | 6.896 | 619,083 | +0.06(+0.95%) |
Oct 15, 2018 | 6.831 | 7.062 | 6.434 | 6.831 | 854,990 | +0.07(+1.09%) |
Oct 12, 2018 | 6.499 | 6.854 | 6.397 | 6.757 | 1,271,186 | +0.66(+10.91%) |
Oct 11, 2018 | 6.194 | 6.498 | 5.789 | 6.093 | 1,960,421 | -0.09(-1.49%) |
Oct 10, 2018 | 6.554 | 6.619 | 6.176 | 6.185 | 1,058,735 | -0.40(-6.03%) |
Oct 09, 2018 | 6.822 | 6.831 | 6.310 | 6.582 | 1,240,844 | -0.25(-3.65%) |
Oct 08, 2018 | 7.062 | 7.182 | 6.721 | 6.831 | 1,055,118 | +0.02(+0.27%) |
Oct 05, 2018 | 7.071 | 7.302 | 6.785 | 6.813 | 854,787 | -0.15(-2.12%) |
Oct 04, 2018 | 7.514 | 7.542 | 6.951 | 6.961 | 1,341,262 | -0.69(-9.05%) |
Oct 03, 2018 | 8.078 | 8.271 | 7.570 | 7.653 | 1,419,077 | -0.06(-0.84%) |
Oct 02, 2018 | 7.478 | 8.068 | 7.450 | 7.718 | 1,575,107 | +0.31(+4.24%) |
Oct 01, 2018 | 7.081 | 7.634 | 6.785 | 7.404 | 1,581,311 | +0.32(+4.56%) |
Sep 28, 2018 | 7.598 | 7.598 | 6.942 | 7.081 | 1,847,255 | -0.57(-7.48%) |
Sep 27, 2018 | 8.447 | 8.447 | 7.556 | 7.653 | 2,417,583 | -0.72(-8.60%) |
Sep 26, 2018 | 8.465 | 8.982 | 8.142 | 8.373 | 1,612,704 | -0.06(-0.77%) |
Sep 25, 2018 | 7.616 | 8.502 | 7.353 | 8.438 | 2,869,291 | +0.45(+5.66%) |
Sep 24, 2018 | 8.585 | 8.853 | 7.718 | 7.985 | 2,075,071 | -0.64(-7.39%) |
Sep 21, 2018 | 8.401 | 8.964 | 8.050 | 8.622 | 2,930,173 | +0.31(+3.78%) |
Sep 20, 2018 | 7.431 | 9.056 | 7.431 | 8.308 | 4,955,677 | +0.97(+13.21%) |
Sep 19, 2018 | 6.804 | 7.662 | 6.739 | 7.339 | 4,428,035 | +0.53(+7.72%) |
Sep 18, 2018 | 6.896 | 7.062 | 6.721 | 6.813 | 1,253,219 | -0.04(-0.54%) |
Sep 17, 2018 | 6.397 | 6.933 | 6.397 | 6.850 | 1,483,374 | +0.44(+6.92%) |
Sep 14, 2018 | 6.425 | 6.527 | 6.194 | 6.407 | 1,478,194 | +0.00(+0.00%) |
Sep 13, 2018 | 6.850 | 7.164 | 6.296 | 6.407 | 1,712,580 | -0.39(-5.71%) |
Sep 12, 2018 | 6.841 | 6.970 | 6.637 | 6.794 | 1,166,360 | +0.00(+0.00%) |
Sep 11, 2018 | 6.933 | 6.988 | 6.361 | 6.794 | 1,604,953 | -0.21(-3.03%) |
Sep 10, 2018 | 7.164 | 7.376 | 6.785 | 7.007 | 1,586,169 | -0.23(-3.19%) |
Sep 07, 2018 | 7.385 | 7.754 | 6.997 | 7.238 | 2,522,549 | -0.08(-1.14%) |
Sep 06, 2018 | 6.517 | 7.533 | 6.425 | 7.321 | 5,068,667 | +0.90(+13.94%) |
Sep 05, 2018 | 5.871 | 6.684 | 5.830 | 6.425 | 3,083,305 | +0.60(+10.30%) |