Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.510 | 7.766 | 7.190 | 7.684 | 7,276 | +0.17(+2.32%) |
Oct 30, 2018 | 7.520 | 7.980 | 7.221 | 7.510 | 9,057 | -0.02(-0.21%) |
Oct 29, 2018 | 7.830 | 7.902 | 7.526 | 7.526 | 863 | -0.26(-3.39%) |
Oct 26, 2018 | 7.810 | 7.810 | 7.790 | 7.790 | 1,100 | +0.00(+0.00%) |
Oct 25, 2018 | 7.840 | 7.900 | 7.790 | 7.790 | 13,359 | -0.21(-2.62%) |
Oct 24, 2018 | 7.940 | 8.200 | 7.940 | 8.000 | 7,215 | -0.02(-0.24%) |
Oct 23, 2018 | 7.889 | 8.190 | 7.810 | 8.019 | 4,734 | +0.12(+1.51%) |
Oct 22, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 355 | -0.10(-1.25%) |
Oct 19, 2018 | 8.000 | 8.100 | 8.000 | 8.000 | 8,000 | +0.00(+0.00%) |
Oct 18, 2018 | 8.070 | 8.418 | 8.000 | 8.000 | 3,281 | -0.26(-3.15%) |
Oct 17, 2018 | 8.000 | 8.650 | 8.000 | 8.260 | 11,249 | +0.24(+2.99%) |
Oct 16, 2018 | 8.050 | 8.100 | 8.000 | 8.020 | 10,137 | -0.08(-0.99%) |
Oct 15, 2018 | 8.100 | 8.120 | 8.050 | 8.100 | 4,994 | +0.00(+0.00%) |
Oct 12, 2018 | 8.150 | 8.180 | 8.100 | 8.100 | 9,500 | -0.10(-1.22%) |
Oct 11, 2018 | 8.470 | 8.740 | 8.150 | 8.200 | 4,383 | -0.33(-3.87%) |
Oct 10, 2018 | 8.450 | 8.667 | 8.325 | 8.530 | 8,283 | +0.29(+3.52%) |
Oct 09, 2018 | 8.450 | 8.450 | 8.200 | 8.240 | 3,114 | -0.31(-3.63%) |
Oct 08, 2018 | 8.210 | 9.010 | 8.200 | 8.550 | 11,611 | +0.30(+3.64%) |
Oct 05, 2018 | 8.270 | 8.270 | 8.250 | 8.250 | 2,700 | -0.01(-0.12%) |
Oct 04, 2018 | 8.260 | 8.260 | 8.260 | 8.260 | 62 | +0.00(+0.00%) |
Oct 03, 2018 | 8.510 | 8.530 | 8.260 | 8.260 | 1,404 | -0.23(-2.71%) |
Oct 02, 2018 | 8.490 | 8.490 | 8.490 | 8.490 | 400 | -0.25(-2.86%) |
Oct 01, 2018 | 8.250 | 8.740 | 8.250 | 8.740 | 4,064 | +0.23(+2.70%) |
Sep 28, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 300 | +0.25(+3.03%) |
Sep 27, 2018 | 8.290 | 8.310 | 8.250 | 8.260 | 883 | -0.04(-0.48%) |
Sep 26, 2018 | 8.360 | 8.410 | 8.300 | 8.300 | 6,037 | -0.12(-1.43%) |
Sep 25, 2018 | 8.350 | 8.420 | 8.310 | 8.420 | 7,569 | +0.01(+0.12%) |
Sep 24, 2018 | 8.440 | 8.463 | 8.400 | 8.410 | 4,650 | -0.39(-4.43%) |
Sep 21, 2018 | 8.770 | 8.800 | 8.770 | 8.800 | 1,400 | +0.24(+2.80%) |
Sep 20, 2018 | 8.500 | 8.643 | 8.500 | 8.560 | 2,465 | +0.06(+0.71%) |
Sep 19, 2018 | 8.510 | 8.550 | 8.500 | 8.500 | 3,794 | +0.00(+0.00%) |
Sep 18, 2018 | 8.510 | 9.250 | 8.500 | 8.500 | 3,672 | +0.00(+0.00%) |
Sep 17, 2018 | 8.750 | 9.066 | 8.320 | 8.500 | 10,640 | -0.25(-2.86%) |
Sep 14, 2018 | 8.790 | 8.940 | 8.750 | 8.750 | 2,700 | -0.20(-2.23%) |
Sep 13, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 348 | +0.10(+1.13%) |
Sep 12, 2018 | 8.790 | 8.930 | 8.790 | 8.850 | 5,155 | +0.05(+0.57%) |
Sep 11, 2018 | 8.800 | 8.960 | 8.800 | 8.800 | 1,377 | -0.01(-0.08%) |
Sep 10, 2018 | 8.868 | 8.868 | 8.800 | 8.807 | 1,997 | -0.02(-0.26%) |
Sep 07, 2018 | 8.810 | 8.880 | 8.810 | 8.830 | 1,400 | -0.13(-1.49%) |
Sep 06, 2018 | 8.810 | 8.964 | 8.810 | 8.964 | 1,203 | +0.11(+1.28%) |
Sep 05, 2018 | 8.910 | 9.030 | 8.850 | 8.850 | 2,087 | +0.04(+0.45%) |
Sep 04, 2018 | 8.900 | 9.000 | 8.810 | 8.810 | 1,735 | -0.19(-2.11%) |
Aug 31, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 66 | +0.00(+0.00%) |
Aug 29, 2018 | 8.910 | 9.000 | 8.800 | 9.000 | 3,508 | -0.01(-0.11%) |
Aug 28, 2018 | 8.924 | 9.010 | 8.924 | 9.010 | 761 | +0.01(+0.11%) |
Aug 27, 2018 | 9.000 | 9.190 | 9.000 | 9.000 | 6,134 | -0.07(-0.77%) |
Aug 24, 2018 | 9.060 | 9.170 | 8.790 | 9.070 | 3,500 | -0.03(-0.33%) |
Aug 23, 2018 | 9.010 | 9.100 | 9.000 | 9.100 | 2,016 | +0.00(+0.00%) |
Aug 22, 2018 | 9.140 | 9.152 | 9.072 | 9.100 | 3,084 | +0.04(+0.44%) |
Aug 21, 2018 | 9.240 | 9.242 | 9.060 | 9.060 | 2,978 | -0.30(-3.21%) |
Aug 20, 2018 | 9.170 | 9.360 | 9.170 | 9.360 | 4,006 | +0.02(+0.21%) |
Aug 17, 2018 | 9.940 | 9.940 | 9.000 | 9.340 | 1,600 | +0.21(+2.30%) |
Aug 16, 2018 | 9.093 | 9.197 | 9.093 | 9.130 | 642 | +0.02(+0.22%) |
Aug 15, 2018 | 9.216 | 9.216 | 9.000 | 9.110 | 4,213 | -0.25(-2.67%) |
Aug 14, 2018 | 9.110 | 9.370 | 9.078 | 9.360 | 4,291 | +0.29(+3.20%) |
Aug 13, 2018 | 9.917 | 9.917 | 9.070 | 9.070 | 13,885 | -0.67(-6.88%) |
Aug 10, 2018 | 9.560 | 9.865 | 9.500 | 9.740 | 3,500 | -0.13(-1.32%) |
Aug 09, 2018 | 9.830 | 10.01 | 9.558 | 9.870 | 3,597 | +0.13(+1.33%) |
Aug 08, 2018 | 9.760 | 9.810 | 9.570 | 9.740 | 1,852 | -0.13(-1.32%) |
Aug 07, 2018 | 9.750 | 9.890 | 9.710 | 9.870 | 1,555 | +0.19(+1.96%) |
Aug 06, 2018 | 9.981 | 9.981 | 9.610 | 9.680 | 2,959 | -0.01(-0.10%) |
Aug 03, 2018 | 9.500 | 10.15 | 9.500 | 9.690 | 9,000 | -0.31(-3.10%) |
Aug 02, 2018 | 10.08 | 10.09 | 9.960 | 10.00 | 3,434 | +0.41(+4.28%) |