Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.160 | 7.290 | 6.980 | 7.150 | 595,434 | -0.08(-1.11%) |
Oct 30, 2018 | 7.220 | 7.440 | 7.100 | 7.230 | 354,908 | +0.01(+0.14%) |
Oct 29, 2018 | 7.190 | 7.400 | 7.130 | 7.220 | 325,582 | -0.08(-1.10%) |
Oct 26, 2018 | 7.360 | 7.620 | 7.300 | 7.300 | 356,900 | -0.05(-0.68%) |
Oct 25, 2018 | 7.550 | 7.700 | 7.350 | 7.350 | 548,802 | -0.26(-3.42%) |
Oct 24, 2018 | 7.670 | 7.755 | 7.470 | 7.610 | 213,834 | -0.13(-1.68%) |
Oct 23, 2018 | 7.970 | 8.000 | 7.650 | 7.740 | 268,407 | -0.07(-0.90%) |
Oct 22, 2018 | 8.080 | 8.080 | 7.740 | 7.810 | 139,124 | -0.29(-3.58%) |
Oct 19, 2018 | 8.030 | 8.120 | 7.900 | 8.100 | 269,100 | +0.10(+1.25%) |
Oct 18, 2018 | 7.900 | 8.130 | 7.860 | 8.000 | 157,882 | +0.01(+0.13%) |
Oct 17, 2018 | 7.960 | 8.106 | 7.840 | 7.990 | 367,741 | +0.05(+0.63%) |
Oct 16, 2018 | 8.290 | 8.300 | 7.880 | 7.940 | 280,678 | -0.31(-3.76%) |
Oct 15, 2018 | 8.050 | 8.320 | 8.040 | 8.250 | 434,514 | +0.21(+2.61%) |
Oct 12, 2018 | 8.000 | 8.050 | 7.660 | 8.040 | 199,800 | +0.04(+0.50%) |
Oct 11, 2018 | 7.860 | 8.050 | 7.660 | 8.000 | 443,352 | +0.30(+3.90%) |
Oct 10, 2018 | 7.560 | 7.750 | 7.450 | 7.700 | 279,533 | +0.17(+2.26%) |
Oct 09, 2018 | 7.790 | 7.790 | 7.490 | 7.530 | 267,105 | -0.30(-3.83%) |
Oct 08, 2018 | 7.580 | 7.880 | 7.460 | 7.830 | 301,624 | +0.20(+2.62%) |
Oct 05, 2018 | 7.840 | 7.890 | 7.600 | 7.630 | 136,500 | -0.13(-1.68%) |
Oct 04, 2018 | 7.730 | 7.938 | 7.620 | 7.760 | 259,510 | +0.06(+0.78%) |
Oct 03, 2018 | 7.890 | 7.974 | 7.680 | 7.700 | 335,664 | -0.18(-2.28%) |
Oct 02, 2018 | 8.260 | 8.350 | 7.870 | 7.880 | 491,212 | -0.27(-3.31%) |
Oct 01, 2018 | 8.110 | 8.540 | 8.070 | 8.150 | 684,113 | +0.04(+0.49%) |
Sep 28, 2018 | 7.850 | 8.190 | 7.730 | 8.110 | 209,600 | +0.39(+5.05%) |
Sep 27, 2018 | 7.580 | 7.770 | 7.470 | 7.720 | 233,955 | +0.06(+0.78%) |
Sep 26, 2018 | 7.960 | 7.990 | 7.500 | 7.660 | 434,204 | -0.28(-3.53%) |
Sep 25, 2018 | 8.050 | 8.230 | 7.940 | 7.940 | 345,290 | -0.09(-1.12%) |
Sep 24, 2018 | 8.070 | 8.220 | 7.980 | 8.030 | 358,798 | -0.04(-0.50%) |
Sep 21, 2018 | 8.090 | 8.110 | 7.930 | 8.070 | 664,200 | -0.09(-1.10%) |
Sep 20, 2018 | 8.270 | 8.270 | 7.940 | 8.160 | 196,452 | -0.06(-0.73%) |
Sep 19, 2018 | 7.900 | 8.290 | 7.850 | 8.220 | 181,439 | +0.37(+4.71%) |
Sep 18, 2018 | 7.840 | 7.940 | 7.800 | 7.850 | 245,957 | +0.03(+0.38%) |
Sep 17, 2018 | 7.530 | 7.920 | 7.460 | 7.820 | 328,722 | +0.37(+4.97%) |
Sep 14, 2018 | 7.410 | 7.540 | 7.350 | 7.450 | 277,400 | +0.04(+0.54%) |
Sep 13, 2018 | 7.650 | 7.790 | 7.380 | 7.410 | 266,115 | -0.08(-1.07%) |
Sep 12, 2018 | 7.150 | 7.580 | 7.060 | 7.490 | 195,277 | +0.32(+4.46%) |
Sep 11, 2018 | 7.150 | 7.220 | 7.040 | 7.170 | 151,058 | -0.07(-0.97%) |
Sep 10, 2018 | 7.500 | 7.530 | 7.240 | 7.240 | 258,242 | -0.19(-2.56%) |
Sep 07, 2018 | 7.410 | 7.550 | 7.310 | 7.430 | 192,200 | +0.01(+0.13%) |
Sep 06, 2018 | 7.550 | 7.675 | 7.420 | 7.420 | 163,040 | -0.01(-0.13%) |
Sep 05, 2018 | 7.600 | 7.650 | 7.430 | 7.430 | 180,387 | -0.12(-1.59%) |
Sep 04, 2018 | 7.430 | 7.650 | 7.430 | 7.550 | 246,500 | -0.10(-1.31%) |
Aug 31, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.01(+0.13%) | |
Aug 30, 2018 | 7.810 | 7.830 | 7.600 | 7.640 | 150,653 | -0.21(-2.68%) |
Aug 29, 2018 | 7.920 | 7.950 | 7.800 | 7.850 | 116,424 | +0.00(+0.00%) |
Aug 28, 2018 | 8.140 | 8.140 | 7.815 | 7.850 | 152,642 | -0.18(-2.24%) |
Aug 27, 2018 | 8.020 | 8.110 | 7.938 | 8.030 | 170,691 | +0.10(+1.26%) |
Aug 24, 2018 | 7.440 | 8.030 | 7.440 | 7.930 | 235,300 | +0.55(+7.45%) |
Aug 23, 2018 | 7.860 | 7.860 | 7.370 | 7.380 | 344,076 | -0.51(-6.46%) |
Aug 22, 2018 | 8.110 | 8.160 | 7.870 | 7.890 | 207,559 | -0.18(-2.23%) |
Aug 21, 2018 | 8.170 | 8.200 | 8.040 | 8.070 | 194,761 | -0.05(-0.62%) |
Aug 20, 2018 | 8.270 | 8.350 | 8.010 | 8.120 | 203,431 | -0.06(-0.73%) |
Aug 17, 2018 | 7.880 | 8.290 | 7.820 | 8.180 | 218,300 | +0.35(+4.47%) |
Aug 16, 2018 | 7.900 | 8.130 | 7.800 | 7.830 | 278,177 | -0.04(-0.51%) |
Aug 15, 2018 | 8.380 | 8.450 | 7.830 | 7.870 | 530,749 | -0.77(-8.91%) |
Aug 14, 2018 | 8.680 | 8.780 | 8.530 | 8.640 | 184,138 | +0.07(+0.82%) |
Aug 13, 2018 | 9.050 | 9.360 | 8.470 | 8.570 | 410,869 | -0.50(-5.51%) |
Aug 10, 2018 | 8.900 | 9.260 | 8.900 | 9.070 | 224,400 | +0.12(+1.34%) |
Aug 09, 2018 | 8.990 | 9.090 | 8.875 | 8.950 | 196,422 | +0.03(+0.34%) |
Aug 08, 2018 | 8.900 | 9.030 | 8.810 | 8.920 | 221,770 | -0.03(-0.34%) |
Aug 07, 2018 | 9.300 | 9.300 | 8.910 | 8.950 | 280,187 | -0.22(-2.40%) |
Aug 06, 2018 | 9.410 | 9.410 | 9.150 | 9.170 | 222,474 | -0.23(-2.45%) |
Aug 03, 2018 | 9.350 | 9.500 | 9.290 | 9.400 | 188,200 | +0.13(+1.40%) |
Aug 02, 2018 | 9.150 | 9.340 | 9.140 | 9.270 | 117,805 | +0.11(+1.20%) |