Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.220 | 8.310 | 7.970 | 8.000 | 762,437 | -0.03(-0.37%) |
Oct 30, 2018 | 7.750 | 8.050 | 7.650 | 8.030 | 472,718 | +0.28(+3.61%) |
Oct 29, 2018 | 8.130 | 8.260 | 7.610 | 7.750 | 448,801 | -0.25(-3.12%) |
Oct 26, 2018 | 7.870 | 8.310 | 7.750 | 8.000 | 390,000 | -0.08(-0.99%) |
Oct 25, 2018 | 7.740 | 8.260 | 7.730 | 8.080 | 594,237 | +0.42(+5.48%) |
Oct 24, 2018 | 8.310 | 8.390 | 7.660 | 7.660 | 732,136 | -0.72(-8.59%) |
Oct 23, 2018 | 8.340 | 8.430 | 8.095 | 8.380 | 462,997 | -0.15(-1.76%) |
Oct 22, 2018 | 8.510 | 8.800 | 8.460 | 8.530 | 469,106 | +0.08(+0.95%) |
Oct 19, 2018 | 8.610 | 8.860 | 8.440 | 8.450 | 555,700 | -0.15(-1.74%) |
Oct 18, 2018 | 8.630 | 8.650 | 8.400 | 8.600 | 453,262 | -0.05(-0.58%) |
Oct 17, 2018 | 8.480 | 8.720 | 8.190 | 8.650 | 867,335 | +0.18(+2.13%) |
Oct 16, 2018 | 8.020 | 8.530 | 7.910 | 8.470 | 1,006,376 | +0.56(+7.08%) |
Oct 15, 2018 | 7.520 | 7.930 | 7.460 | 7.910 | 589,613 | +0.33(+4.35%) |
Oct 12, 2018 | 7.360 | 7.600 | 7.240 | 7.580 | 501,600 | +0.43(+6.01%) |
Oct 11, 2018 | 7.060 | 7.360 | 6.940 | 7.150 | 463,317 | +0.08(+1.13%) |
Oct 10, 2018 | 7.110 | 7.280 | 6.980 | 7.070 | 564,467 | -0.12(-1.67%) |
Oct 09, 2018 | 7.420 | 7.560 | 7.090 | 7.190 | 528,630 | -0.24(-3.23%) |
Oct 08, 2018 | 7.730 | 7.765 | 7.250 | 7.430 | 549,320 | -0.31(-4.01%) |
Oct 05, 2018 | 8.100 | 8.160 | 7.610 | 7.740 | 545,500 | -0.41(-5.03%) |
Oct 04, 2018 | 8.390 | 8.390 | 8.030 | 8.150 | 319,566 | -0.28(-3.32%) |
Oct 03, 2018 | 8.120 | 8.500 | 8.050 | 8.430 | 505,823 | +0.35(+4.33%) |
Oct 02, 2018 | 7.980 | 8.140 | 7.980 | 8.080 | 252,631 | +0.06(+0.75%) |
Oct 01, 2018 | 8.410 | 8.410 | 7.920 | 8.020 | 449,706 | -0.28(-3.37%) |
Sep 28, 2018 | 8.230 | 8.640 | 8.165 | 8.300 | 545,700 | +0.00(+0.00%) |
Sep 27, 2018 | 8.320 | 8.360 | 8.110 | 8.300 | 365,753 | -0.02(-0.24%) |
Sep 26, 2018 | 8.350 | 8.444 | 8.250 | 8.320 | 638,551 | +0.01(+0.12%) |
Sep 25, 2018 | 7.820 | 8.370 | 7.740 | 8.310 | 676,915 | +0.50(+6.40%) |
Sep 24, 2018 | 7.710 | 7.840 | 7.640 | 7.810 | 224,016 | +0.08(+1.03%) |
Sep 21, 2018 | 7.860 | 7.950 | 7.705 | 7.730 | 308,400 | -0.12(-1.53%) |
Sep 20, 2018 | 7.700 | 8.020 | 7.570 | 7.850 | 327,850 | +0.24(+3.15%) |
Sep 19, 2018 | 7.720 | 7.735 | 7.370 | 7.610 | 926,165 | -0.09(-1.17%) |
Sep 18, 2018 | 7.580 | 7.930 | 7.580 | 7.700 | 1,547,419 | +0.10(+1.32%) |
Sep 17, 2018 | 7.780 | 7.820 | 7.540 | 7.600 | 528,360 | -0.18(-2.31%) |
Sep 14, 2018 | 7.900 | 8.020 | 7.700 | 7.780 | 314,800 | -0.07(-0.89%) |
Sep 13, 2018 | 8.030 | 8.200 | 7.825 | 7.850 | 297,297 | -0.15(-1.88%) |
Sep 12, 2018 | 8.060 | 8.080 | 7.590 | 8.000 | 633,469 | -0.13(-1.60%) |
Sep 11, 2018 | 8.140 | 8.220 | 7.945 | 8.130 | 479,894 | -0.12(-1.45%) |
Sep 10, 2018 | 7.910 | 8.280 | 7.870 | 8.250 | 693,011 | +0.60(+7.84%) |
Sep 07, 2018 | 7.660 | 7.890 | 7.500 | 7.650 | 454,400 | -0.03(-0.39%) |
Sep 06, 2018 | 8.110 | 8.137 | 7.630 | 7.680 | 623,459 | -0.41(-5.07%) |
Sep 05, 2018 | 8.530 | 8.570 | 8.060 | 8.090 | 486,983 | -0.49(-5.71%) |
Sep 04, 2018 | 8.760 | 8.760 | 8.480 | 8.580 | 548,274 | -0.21(-2.39%) |
Aug 31, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 9.060 | 9.270 | 8.790 | 8.810 | 598,251 | -0.25(-2.76%) |
Aug 29, 2018 | 9.060 | 9.130 | 8.900 | 9.060 | 561,163 | +0.01(+0.11%) |
Aug 28, 2018 | 8.780 | 9.200 | 8.760 | 9.050 | 681,623 | +0.35(+4.02%) |
Aug 27, 2018 | 9.050 | 9.105 | 8.620 | 8.700 | 566,751 | -0.34(-3.76%) |
Aug 24, 2018 | 9.100 | 9.270 | 8.960 | 9.040 | 540,000 | -0.05(-0.55%) |
Aug 23, 2018 | 8.700 | 9.230 | 8.700 | 9.090 | 1,328,277 | +0.36(+4.12%) |
Aug 22, 2018 | 8.540 | 8.740 | 8.490 | 8.730 | 417,827 | +0.14(+1.63%) |
Aug 21, 2018 | 8.550 | 8.650 | 8.380 | 8.590 | 724,284 | +0.12(+1.42%) |
Aug 20, 2018 | 8.640 | 8.700 | 8.430 | 8.470 | 525,205 | -0.19(-2.19%) |
Aug 17, 2018 | 8.650 | 8.690 | 8.390 | 8.660 | 505,300 | -0.05(-0.57%) |
Aug 16, 2018 | 8.470 | 8.730 | 8.360 | 8.710 | 573,975 | +0.29(+3.44%) |
Aug 15, 2018 | 8.600 | 8.730 | 8.130 | 8.420 | 1,020,483 | -0.28(-3.22%) |
Aug 14, 2018 | 8.650 | 8.900 | 8.640 | 8.700 | 734,774 | +0.08(+0.93%) |
Aug 13, 2018 | 8.580 | 8.790 | 8.410 | 8.620 | 946,671 | +0.00(+0.00%) |
Aug 10, 2018 | 8.730 | 9.000 | 8.520 | 8.620 | 1,260,200 | -0.26(-2.93%) |
Aug 09, 2018 | 8.540 | 8.970 | 8.510 | 8.880 | 1,096,205 | +0.28(+3.26%) |
Aug 08, 2018 | 8.300 | 8.920 | 8.210 | 8.600 | 2,588,063 | +0.32(+3.86%) |
Aug 07, 2018 | 7.830 | 8.490 | 7.700 | 8.280 | 5,499,616 | +1.42(+20.70%) |
Aug 06, 2018 | 6.610 | 6.950 | 6.610 | 6.860 | 980,266 | +0.23(+3.47%) |
Aug 03, 2018 | 6.360 | 6.730 | 6.360 | 6.630 | 657,300 | +0.21(+3.27%) |
Aug 02, 2018 | 6.400 | 6.500 | 6.295 | 6.420 | 436,009 | -0.06(-0.93%) |