Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.310 | 9.450 | 9.050 | 9.170 | 1,581,959 | +1.14(+14.20%) |
Oct 30, 2018 | 8.000 | 8.180 | 7.800 | 8.030 | 157,373 | +0.02(+0.25%) |
Oct 29, 2018 | 7.860 | 8.300 | 7.810 | 8.010 | 245,284 | +0.21(+2.69%) |
Oct 26, 2018 | 7.880 | 8.065 | 7.630 | 7.800 | 553,000 | -0.18(-2.26%) |
Oct 25, 2018 | 8.350 | 8.480 | 7.920 | 7.980 | 342,501 | -0.40(-4.77%) |
Oct 24, 2018 | 8.520 | 8.680 | 8.360 | 8.380 | 496,896 | -0.14(-1.64%) |
Oct 23, 2018 | 8.640 | 8.780 | 8.490 | 8.520 | 286,633 | -0.21(-2.41%) |
Oct 22, 2018 | 8.720 | 8.975 | 8.690 | 8.730 | 263,073 | +0.05(+0.58%) |
Oct 19, 2018 | 8.970 | 9.030 | 8.570 | 8.680 | 312,100 | -0.30(-3.34%) |
Oct 18, 2018 | 8.400 | 9.230 | 8.400 | 8.980 | 924,326 | +0.53(+6.27%) |
Oct 17, 2018 | 8.120 | 8.480 | 8.070 | 8.450 | 232,194 | +0.36(+4.45%) |
Oct 16, 2018 | 7.910 | 8.240 | 7.710 | 8.090 | 631,922 | +0.20(+2.53%) |
Oct 15, 2018 | 7.680 | 7.990 | 7.610 | 7.890 | 248,847 | +0.14(+1.81%) |
Oct 12, 2018 | 7.760 | 7.870 | 7.480 | 7.750 | 416,100 | -0.02(-0.26%) |
Oct 11, 2018 | 7.430 | 7.830 | 7.360 | 7.770 | 830,909 | +0.03(+0.39%) |
Oct 10, 2018 | 6.610 | 7.940 | 6.320 | 7.740 | 1,535,149 | +1.11(+16.74%) |
Oct 09, 2018 | 6.510 | 6.740 | 6.460 | 6.630 | 138,737 | +0.11(+1.69%) |
Oct 08, 2018 | 6.510 | 6.660 | 6.330 | 6.520 | 176,112 | -0.06(-0.91%) |
Oct 05, 2018 | 6.740 | 6.870 | 6.500 | 6.580 | 203,400 | -0.18(-2.66%) |
Oct 04, 2018 | 7.000 | 7.030 | 6.710 | 6.760 | 132,825 | -0.25(-3.57%) |
Oct 03, 2018 | 6.770 | 7.060 | 6.760 | 7.010 | 172,171 | +0.28(+4.16%) |
Oct 02, 2018 | 6.710 | 6.870 | 6.700 | 6.730 | 159,133 | -0.02(-0.30%) |
Oct 01, 2018 | 7.000 | 7.000 | 6.630 | 6.750 | 213,782 | -0.30(-4.26%) |
Sep 28, 2018 | 7.000 | 7.100 | 6.750 | 7.050 | 303,200 | +0.05(+0.71%) |
Sep 27, 2018 | 7.050 | 7.100 | 6.850 | 7.000 | 279,895 | -0.10(-1.41%) |
Sep 26, 2018 | 7.250 | 7.300 | 7.050 | 7.100 | 145,541 | -0.10(-1.39%) |
Sep 25, 2018 | 7.250 | 7.300 | 7.150 | 7.200 | 112,851 | +0.00(+0.00%) |
Sep 24, 2018 | 7.150 | 7.250 | 7.050 | 7.200 | 262,387 | +0.00(+0.00%) |
Sep 21, 2018 | 7.300 | 7.400 | 7.150 | 7.200 | 304,000 | -0.10(-1.37%) |
Sep 20, 2018 | 7.200 | 7.400 | 7.200 | 7.300 | 144,838 | +0.10(+1.39%) |
Sep 19, 2018 | 7.150 | 7.300 | 7.110 | 7.200 | 192,851 | +0.00(+0.00%) |
Sep 18, 2018 | 7.250 | 7.300 | 7.150 | 7.200 | 251,144 | -0.05(-0.69%) |
Sep 17, 2018 | 7.250 | 7.325 | 7.075 | 7.250 | 266,302 | -0.05(-0.68%) |
Sep 14, 2018 | 7.300 | 7.440 | 7.250 | 7.300 | 178,200 | -0.05(-0.68%) |
Sep 13, 2018 | 7.550 | 7.600 | 7.300 | 7.350 | 155,806 | -0.20(-2.65%) |
Sep 12, 2018 | 7.500 | 7.550 | 7.250 | 7.550 | 373,077 | +0.05(+0.67%) |
Sep 11, 2018 | 7.500 | 7.600 | 7.475 | 7.500 | 168,036 | +0.00(+0.00%) |
Sep 10, 2018 | 7.350 | 7.550 | 7.300 | 7.500 | 274,490 | +0.15(+2.04%) |
Sep 07, 2018 | 7.250 | 7.450 | 7.175 | 7.350 | 341,300 | +0.05(+0.68%) |
Sep 06, 2018 | 7.350 | 7.400 | 7.250 | 7.300 | 292,943 | +0.20(+2.82%) |
Sep 05, 2018 | 7.100 | 7.180 | 7.000 | 7.100 | 301,570 | -0.12(-1.73%) |
Sep 04, 2018 | 7.150 | 7.350 | 7.150 | 7.225 | 252,409 | -0.03(-0.34%) |
Aug 31, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.20(+2.84%) | |
Aug 30, 2018 | 7.100 | 7.250 | 6.950 | 7.050 | 550,031 | -0.10(-1.40%) |
Aug 29, 2018 | 7.150 | 7.400 | 7.050 | 7.150 | 757,229 | -0.05(-0.69%) |
Aug 28, 2018 | 7.150 | 7.500 | 6.850 | 7.200 | 3,289,280 | -1.30(-15.29%) |
Aug 27, 2018 | 8.800 | 8.950 | 8.450 | 8.500 | 329,499 | -0.40(-4.49%) |
Aug 24, 2018 | 8.600 | 8.950 | 8.600 | 8.900 | 282,500 | +0.35(+4.09%) |
Aug 23, 2018 | 8.650 | 8.650 | 8.500 | 8.550 | 110,018 | -0.05(-0.58%) |
Aug 22, 2018 | 8.550 | 8.650 | 8.400 | 8.600 | 245,781 | +0.05(+0.58%) |
Aug 21, 2018 | 8.600 | 8.750 | 8.500 | 8.550 | 170,902 | -0.10(-1.16%) |
Aug 20, 2018 | 8.650 | 8.650 | 8.500 | 8.650 | 111,165 | +0.00(+0.00%) |
Aug 17, 2018 | 8.500 | 8.750 | 8.500 | 8.650 | 192,400 | +0.10(+1.17%) |
Aug 16, 2018 | 8.450 | 8.600 | 8.433 | 8.550 | 155,569 | +0.05(+0.59%) |
Aug 15, 2018 | 8.600 | 8.650 | 8.450 | 8.500 | 187,327 | -0.10(-1.16%) |
Aug 14, 2018 | 8.500 | 8.700 | 8.475 | 8.600 | 162,516 | +0.10(+1.18%) |
Aug 13, 2018 | 8.700 | 8.750 | 8.500 | 8.500 | 221,339 | -0.20(-2.30%) |
Aug 10, 2018 | 8.600 | 8.750 | 8.550 | 8.700 | 168,300 | +0.00(+0.00%) |
Aug 09, 2018 | 8.500 | 8.750 | 8.400 | 8.700 | 122,312 | +0.25(+2.96%) |
Aug 08, 2018 | 8.350 | 8.500 | 8.275 | 8.450 | 99,993 | +0.10(+1.20%) |
Aug 07, 2018 | 8.350 | 8.450 | 8.250 | 8.350 | 153,426 | +0.05(+0.60%) |
Aug 06, 2018 | 8.400 | 8.450 | 8.275 | 8.300 | 159,255 | -0.05(-0.60%) |
Aug 03, 2018 | 8.350 | 8.400 | 7.900 | 8.350 | 344,800 | +0.10(+1.21%) |
Aug 02, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 164,019 | -0.05(-0.60%) |