Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.500 | 7.673 | 7.360 | 7.450 | 625,965 | +0.04(+0.54%) |
Oct 30, 2018 | 7.090 | 7.460 | 7.070 | 7.410 | 696,762 | +0.32(+4.51%) |
Oct 29, 2018 | 7.030 | 7.220 | 6.940 | 7.090 | 730,921 | +0.09(+1.29%) |
Oct 26, 2018 | 7.250 | 7.290 | 6.950 | 7.000 | 724,100 | -0.29(-3.98%) |
Oct 25, 2018 | 7.170 | 7.410 | 7.020 | 7.290 | 587,259 | +0.20(+2.82%) |
Oct 24, 2018 | 7.210 | 7.520 | 7.090 | 7.090 | 638,141 | -0.12(-1.66%) |
Oct 23, 2018 | 7.280 | 7.350 | 6.940 | 7.210 | 1,045,597 | -0.25(-3.35%) |
Oct 22, 2018 | 7.560 | 7.735 | 7.440 | 7.460 | 537,278 | -0.08(-1.06%) |
Oct 19, 2018 | 7.920 | 8.130 | 7.500 | 7.540 | 1,267,800 | -0.26(-3.33%) |
Oct 18, 2018 | 7.440 | 7.930 | 7.373 | 7.800 | 1,128,507 | +0.43(+5.83%) |
Oct 17, 2018 | 7.530 | 7.720 | 7.160 | 7.370 | 790,097 | -0.19(-2.51%) |
Oct 16, 2018 | 7.480 | 7.740 | 7.360 | 7.560 | 808,692 | +0.09(+1.20%) |
Oct 15, 2018 | 7.720 | 7.783 | 7.400 | 7.470 | 1,045,947 | -0.23(-2.99%) |
Oct 12, 2018 | 8.140 | 8.430 | 7.690 | 7.700 | 1,567,200 | -0.35(-4.35%) |
Oct 11, 2018 | 8.750 | 8.800 | 8.040 | 8.050 | 1,613,283 | -0.81(-9.14%) |
Oct 10, 2018 | 9.200 | 9.200 | 8.570 | 8.860 | 1,835,405 | -0.34(-3.70%) |
Oct 09, 2018 | 8.650 | 9.280 | 8.620 | 9.200 | 2,071,361 | +0.57(+6.60%) |
Oct 08, 2018 | 8.320 | 8.750 | 8.160 | 8.630 | 1,351,881 | +0.22(+2.62%) |
Oct 05, 2018 | 7.770 | 8.420 | 7.700 | 8.410 | 1,205,300 | +0.67(+8.66%) |
Oct 04, 2018 | 7.770 | 8.140 | 7.710 | 7.740 | 1,160,233 | -0.11(-1.40%) |
Oct 03, 2018 | 7.600 | 7.900 | 7.360 | 7.850 | 1,041,144 | +0.49(+6.66%) |
Oct 02, 2018 | 7.490 | 7.530 | 7.290 | 7.360 | 696,859 | -0.13(-1.74%) |
Oct 01, 2018 | 7.960 | 8.030 | 7.440 | 7.490 | 1,559,477 | -0.45(-5.67%) |
Sep 28, 2018 | 7.960 | 8.110 | 7.850 | 7.940 | 769,300 | -0.09(-1.12%) |
Sep 27, 2018 | 7.950 | 8.120 | 7.770 | 8.030 | 890,265 | +0.21(+2.69%) |
Sep 26, 2018 | 8.310 | 8.380 | 7.810 | 7.820 | 959,290 | -0.50(-6.01%) |
Sep 25, 2018 | 7.990 | 8.370 | 7.970 | 8.320 | 1,537,885 | +0.31(+3.87%) |
Sep 24, 2018 | 8.010 | 8.160 | 7.860 | 8.010 | 800,778 | +0.06(+0.75%) |
Sep 21, 2018 | 8.020 | 8.050 | 7.765 | 7.950 | 1,752,100 | -0.02(-0.25%) |
Sep 20, 2018 | 7.420 | 7.980 | 7.272 | 7.970 | 1,407,010 | +0.58(+7.85%) |
Sep 19, 2018 | 7.320 | 7.430 | 7.080 | 7.390 | 941,554 | +0.03(+0.41%) |
Sep 18, 2018 | 7.410 | 7.580 | 7.310 | 7.360 | 537,202 | -0.08(-1.08%) |
Sep 17, 2018 | 7.600 | 7.810 | 7.320 | 7.440 | 1,326,156 | -0.11(-1.46%) |
Sep 14, 2018 | 8.020 | 8.120 | 7.350 | 7.550 | 1,678,200 | -0.51(-6.33%) |
Sep 13, 2018 | 7.980 | 8.170 | 7.580 | 8.060 | 1,253,634 | +0.12(+1.51%) |
Sep 12, 2018 | 8.390 | 8.440 | 7.870 | 7.940 | 1,125,900 | -0.37(-4.45%) |
Sep 11, 2018 | 8.340 | 8.580 | 8.140 | 8.310 | 735,588 | -0.08(-0.95%) |
Sep 10, 2018 | 8.420 | 8.480 | 8.190 | 8.390 | 700,489 | +0.17(+2.07%) |
Sep 07, 2018 | 8.240 | 8.380 | 8.020 | 8.220 | 807,200 | -0.07(-0.84%) |
Sep 06, 2018 | 8.410 | 8.690 | 8.040 | 8.290 | 862,755 | -0.15(-1.78%) |
Sep 05, 2018 | 8.700 | 8.850 | 8.290 | 8.440 | 925,671 | -0.33(-3.76%) |
Sep 04, 2018 | 9.100 | 9.219 | 8.710 | 8.770 | 2,009,296 | -0.20(-2.23%) |
Aug 31, 2018 | 8.970 | 8.970 | 8.970 | 0 | +0.58(+6.91%) | |
Aug 30, 2018 | 7.890 | 8.450 | 7.780 | 8.390 | 2,742,456 | +0.82(+10.83%) |
Aug 29, 2018 | 7.630 | 7.660 | 7.460 | 7.570 | 461,314 | -0.02(-0.26%) |
Aug 28, 2018 | 7.620 | 7.750 | 7.560 | 7.590 | 454,643 | -0.01(-0.13%) |
Aug 27, 2018 | 7.590 | 7.640 | 7.490 | 7.600 | 634,812 | +0.00(+0.00%) |
Aug 24, 2018 | 7.660 | 7.660 | 7.490 | 7.600 | 580,000 | +0.00(+0.00%) |
Aug 23, 2018 | 7.550 | 7.620 | 7.410 | 7.600 | 908,836 | +0.12(+1.60%) |
Aug 22, 2018 | 7.150 | 7.550 | 7.050 | 7.480 | 1,150,992 | +0.37(+5.20%) |
Aug 21, 2018 | 6.810 | 7.200 | 6.810 | 7.110 | 1,008,178 | +0.33(+4.79%) |
Aug 20, 2018 | 6.570 | 6.970 | 6.570 | 6.785 | 1,093,860 | +0.23(+3.51%) |
Aug 17, 2018 | 6.710 | 6.930 | 6.490 | 6.555 | 5,626,500 | -0.95(-12.60%) |
Aug 16, 2018 | 7.460 | 7.680 | 7.420 | 7.500 | 739,619 | +0.07(+0.94%) |
Aug 15, 2018 | 7.840 | 7.850 | 7.420 | 7.430 | 741,028 | -0.39(-4.99%) |
Aug 14, 2018 | 7.800 | 7.890 | 7.670 | 7.820 | 479,064 | +0.15(+1.96%) |
Aug 13, 2018 | 7.730 | 7.740 | 7.420 | 7.670 | 669,030 | -0.06(-0.78%) |
Aug 10, 2018 | 7.880 | 8.080 | 7.655 | 7.730 | 748,600 | -0.11(-1.40%) |
Aug 09, 2018 | 7.660 | 7.920 | 7.620 | 7.840 | 965,305 | +0.22(+2.89%) |
Aug 08, 2018 | 7.260 | 7.770 | 7.260 | 7.620 | 1,962,074 | +0.39(+5.39%) |
Aug 07, 2018 | 6.510 | 7.250 | 6.420 | 7.230 | 1,543,734 | +0.45(+6.64%) |
Aug 06, 2018 | 6.850 | 6.910 | 6.760 | 6.780 | 349,207 | -0.09(-1.31%) |
Aug 03, 2018 | 6.940 | 6.945 | 6.740 | 6.870 | 355,800 | -0.07(-1.01%) |
Aug 02, 2018 | 6.900 | 7.010 | 6.823 | 6.940 | 315,957 | -0.02(-0.29%) |