Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.263 | 7.378 | 7.090 | 7.111 | 1,769,501 | -0.10(-1.44%) |
Oct 30, 2018 | 6.778 | 7.246 | 6.723 | 7.215 | 2,438,987 | +0.40(+5.90%) |
Oct 29, 2018 | 7.028 | 7.069 | 6.754 | 6.813 | 1,503,856 | -0.13(-1.90%) |
Oct 26, 2018 | 6.903 | 7.097 | 6.806 | 6.944 | 1,155,762 | -0.08(-1.09%) |
Oct 25, 2018 | 7.076 | 7.187 | 6.924 | 7.021 | 887,580 | +0.08(+1.10%) |
Oct 24, 2018 | 7.166 | 7.242 | 6.944 | 6.944 | 2,014,705 | -0.10(-1.47%) |
Oct 23, 2018 | 7.145 | 7.145 | 6.847 | 7.048 | 1,482,395 | -0.30(-4.06%) |
Oct 22, 2018 | 7.423 | 7.443 | 7.249 | 7.346 | 1,118,444 | -0.11(-1.49%) |
Oct 19, 2018 | 7.360 | 7.610 | 7.360 | 7.457 | 1,198,039 | +0.10(+1.32%) |
Oct 18, 2018 | 7.721 | 7.748 | 7.353 | 7.360 | 1,683,319 | -0.52(-6.60%) |
Oct 17, 2018 | 7.970 | 7.998 | 7.811 | 7.880 | 841,677 | -0.15(-1.90%) |
Oct 16, 2018 | 7.935 | 8.039 | 7.838 | 8.032 | 1,443,558 | +0.12(+1.49%) |
Oct 15, 2018 | 7.935 | 7.998 | 7.838 | 7.915 | 863,487 | +0.00(+0.00%) |
Oct 12, 2018 | 7.963 | 8.019 | 7.797 | 7.915 | 1,352,718 | +0.12(+1.60%) |
Oct 11, 2018 | 7.977 | 8.046 | 7.741 | 7.790 | 1,832,697 | -0.29(-3.60%) |
Oct 10, 2018 | 8.524 | 8.594 | 8.060 | 8.081 | 1,917,346 | -0.49(-5.66%) |
Oct 09, 2018 | 8.524 | 8.725 | 8.448 | 8.566 | 1,206,008 | +0.04(+0.49%) |
Oct 08, 2018 | 8.531 | 8.642 | 8.504 | 8.524 | 684,746 | -0.10(-1.20%) |
Oct 05, 2018 | 8.684 | 8.725 | 8.483 | 8.628 | 912,633 | -0.08(-0.88%) |
Oct 04, 2018 | 8.719 | 8.864 | 8.656 | 8.705 | 801,651 | -0.03(-0.32%) |
Oct 03, 2018 | 8.476 | 8.760 | 8.330 | 8.732 | 1,022,975 | +0.29(+3.45%) |
Oct 02, 2018 | 8.552 | 8.712 | 8.438 | 8.441 | 797,398 | -0.16(-1.85%) |
Oct 01, 2018 | 8.518 | 8.660 | 8.400 | 8.601 | 995,880 | +0.15(+1.72%) |
Sep 28, 2018 | 8.455 | 8.646 | 8.421 | 8.455 | 966,309 | -0.03(-0.41%) |
Sep 27, 2018 | 8.351 | 8.559 | 8.247 | 8.490 | 814,311 | +0.17(+2.08%) |
Sep 26, 2018 | 8.386 | 8.490 | 8.282 | 8.317 | 901,947 | -0.10(-1.23%) |
Sep 25, 2018 | 8.178 | 8.455 | 8.143 | 8.421 | 1,156,323 | +0.35(+4.29%) |
Sep 24, 2018 | 8.213 | 8.490 | 8.039 | 8.074 | 870,273 | -0.10(-1.27%) |
Sep 21, 2018 | 8.282 | 8.421 | 8.161 | 8.178 | 2,506,604 | -0.10(-1.26%) |
Sep 20, 2018 | 8.386 | 8.490 | 8.213 | 8.282 | 1,134,475 | -0.07(-0.83%) |
Sep 19, 2018 | 8.351 | 8.490 | 8.317 | 8.351 | 1,231,746 | +0.00(+0.00%) |
Sep 18, 2018 | 8.386 | 8.473 | 8.351 | 8.351 | 757,206 | +0.03(+0.42%) |
Sep 17, 2018 | 8.351 | 8.421 | 8.282 | 8.317 | 793,337 | +0.00(+0.00%) |
Sep 14, 2018 | 8.386 | 8.438 | 8.282 | 8.317 | 767,045 | -0.07(-0.83%) |
Sep 13, 2018 | 8.524 | 8.559 | 8.351 | 8.386 | 530,859 | -0.17(-2.02%) |
Sep 12, 2018 | 8.594 | 8.698 | 8.455 | 8.559 | 1,368,812 | +0.00(+0.00%) |
Sep 11, 2018 | 8.455 | 8.663 | 8.455 | 8.559 | 578,601 | +0.07(+0.82%) |
Sep 10, 2018 | 8.524 | 8.715 | 8.455 | 8.490 | 713,409 | +0.03(+0.41%) |
Sep 07, 2018 | 8.386 | 8.594 | 8.351 | 8.455 | 683,357 | +0.00(+0.00%) |
Sep 06, 2018 | 8.524 | 8.524 | 8.403 | 8.455 | 675,067 | -0.10(-1.21%) |
Sep 05, 2018 | 8.559 | 8.594 | 8.334 | 8.559 | 546,286 | -0.07(-0.80%) |
Sep 04, 2018 | 8.767 | 8.802 | 8.421 | 8.628 | 1,248,970 | -0.14(-1.58%) |
Aug 31, 2018 | 8.767 | 8.767 | 8.767 | 0 | +0.10(+1.20%) | |
Aug 30, 2018 | 8.802 | 8.802 | 8.421 | 8.663 | 1,016,044 | -0.14(-1.57%) |
Aug 29, 2018 | 8.802 | 8.906 | 8.680 | 8.802 | 692,320 | -0.03(-0.39%) |
Aug 28, 2018 | 8.906 | 9.079 | 8.698 | 8.836 | 817,196 | -0.03(-0.39%) |
Aug 27, 2018 | 8.871 | 9.114 | 8.854 | 8.871 | 725,768 | +0.00(+0.00%) |
Aug 24, 2018 | 9.010 | 9.010 | 8.802 | 8.871 | 871,366 | +0.00(+0.00%) |
Aug 23, 2018 | 8.906 | 8.975 | 8.732 | 8.871 | 730,587 | -0.14(-1.54%) |
Aug 22, 2018 | 8.732 | 9.183 | 8.663 | 9.010 | 1,224,582 | +0.31(+3.59%) |
Aug 21, 2018 | 8.767 | 8.802 | 8.628 | 8.698 | 1,295,316 | +0.00(+0.00%) |
Aug 20, 2018 | 8.455 | 8.802 | 8.455 | 8.698 | 938,349 | +0.38(+4.58%) |
Aug 17, 2018 | 8.282 | 8.351 | 8.195 | 8.317 | 717,986 | +0.03(+0.42%) |
Aug 16, 2018 | 8.455 | 8.455 | 8.247 | 8.282 | 1,475,065 | -0.10(-1.24%) |
Aug 15, 2018 | 8.698 | 8.698 | 8.282 | 8.386 | 871,457 | -0.35(-3.97%) |
Aug 14, 2018 | 8.906 | 8.940 | 8.663 | 8.732 | 1,021,463 | -0.10(-1.18%) |
Aug 13, 2018 | 9.287 | 9.287 | 8.732 | 8.836 | 1,343,167 | -0.42(-4.49%) |
Aug 10, 2018 | 9.010 | 9.304 | 8.975 | 9.252 | 924,321 | +0.21(+2.30%) |
Aug 09, 2018 | 9.148 | 9.200 | 9.044 | 9.044 | 687,043 | -0.10(-1.14%) |
Aug 08, 2018 | 9.114 | 9.218 | 9.010 | 9.148 | 612,949 | +0.00(+0.00%) |
Aug 07, 2018 | 9.218 | 9.322 | 9.027 | 9.148 | 870,480 | +0.07(+0.76%) |
Aug 06, 2018 | 8.975 | 9.183 | 8.871 | 9.079 | 791,599 | +0.13(+1.41%) |
Aug 03, 2018 | 9.399 | 9.433 | 8.953 | 8.953 | 988,136 | -0.34(-3.69%) |
Aug 02, 2018 | 9.056 | 9.399 | 8.987 | 9.296 | 903,010 | +0.14(+1.50%) |