Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.210 | 7.310 | 6.940 | 7.230 | 1,432,800 | -0.07(-0.96%) |
Nov 29, 2018 | 7.280 | 7.480 | 7.150 | 7.300 | 860,348 | +0.04(+0.55%) |
Nov 28, 2018 | 7.020 | 7.280 | 6.930 | 7.260 | 923,247 | +0.25(+3.57%) |
Nov 27, 2018 | 7.090 | 7.250 | 6.950 | 7.010 | 1,082,319 | -0.14(-1.96%) |
Nov 26, 2018 | 7.250 | 7.260 | 6.950 | 7.150 | 1,283,643 | -0.01(-0.14%) |
Nov 23, 2018 | 7.220 | 7.250 | 7.040 | 7.160 | 830,000 | -0.18(-2.45%) |
Nov 21, 2018 | 7.340 | 7.340 | 7.340 | 0 | +0.19(+2.66%) | |
Nov 20, 2018 | 7.190 | 7.280 | 6.960 | 7.150 | 1,958,461 | -0.24(-3.25%) |
Nov 19, 2018 | 8.020 | 8.150 | 7.270 | 7.390 | 1,701,317 | -0.63(-7.86%) |
Nov 16, 2018 | 7.950 | 8.230 | 7.850 | 8.020 | 1,926,800 | +0.10(+1.26%) |
Nov 15, 2018 | 7.200 | 8.130 | 7.040 | 7.920 | 2,410,532 | +0.76(+10.61%) |
Nov 14, 2018 | 6.860 | 7.240 | 6.730 | 7.160 | 2,485,686 | +0.41(+6.07%) |
Nov 13, 2018 | 6.880 | 7.220 | 6.500 | 6.750 | 2,082,913 | -0.11(-1.60%) |
Nov 12, 2018 | 7.650 | 7.660 | 6.860 | 6.860 | 1,955,739 | -0.74(-9.74%) |
Nov 09, 2018 | 7.800 | 7.800 | 7.250 | 7.600 | 2,009,300 | -0.27(-3.43%) |
Nov 08, 2018 | 8.420 | 8.420 | 7.780 | 7.870 | 1,277,320 | -0.55(-6.53%) |
Nov 07, 2018 | 8.770 | 8.980 | 8.380 | 8.420 | 1,865,382 | -0.22(-2.55%) |
Nov 06, 2018 | 8.430 | 8.880 | 8.370 | 8.640 | 1,884,596 | +0.29(+3.47%) |
Nov 05, 2018 | 8.380 | 8.442 | 8.160 | 8.350 | 941,329 | +0.05(+0.60%) |
Nov 02, 2018 | 8.340 | 8.550 | 8.090 | 8.300 | 1,377,000 | +0.00(+0.00%) |
Nov 01, 2018 | 8.080 | 8.380 | 7.850 | 8.300 | 1,391,701 | +0.30(+3.75%) |
Oct 31, 2018 | 7.770 | 8.110 | 7.680 | 8.000 | 1,368,131 | +0.34(+4.44%) |
Oct 30, 2018 | 7.770 | 7.950 | 7.300 | 7.660 | 1,836,277 | -0.20(-2.54%) |
Oct 29, 2018 | 8.250 | 8.291 | 7.700 | 7.860 | 2,233,139 | -0.39(-4.73%) |
Oct 26, 2018 | 8.660 | 8.690 | 8.000 | 8.250 | 2,099,600 | -0.51(-5.82%) |
Oct 25, 2018 | 8.620 | 9.010 | 8.430 | 8.760 | 1,446,752 | +0.26(+3.06%) |
Oct 24, 2018 | 8.890 | 9.120 | 8.480 | 8.500 | 1,680,858 | -0.35(-3.95%) |
Oct 23, 2018 | 8.700 | 9.020 | 8.560 | 8.850 | 985,625 | -0.04(-0.45%) |
Oct 22, 2018 | 8.910 | 8.957 | 8.650 | 8.890 | 741,540 | +0.04(+0.45%) |
Oct 19, 2018 | 8.960 | 9.160 | 8.840 | 8.850 | 1,000,200 | -0.09(-1.01%) |
Oct 18, 2018 | 8.960 | 9.040 | 8.820 | 8.940 | 623,431 | -0.09(-1.00%) |
Oct 17, 2018 | 9.090 | 9.150 | 8.820 | 9.030 | 759,834 | -0.10(-1.10%) |
Oct 16, 2018 | 8.840 | 9.150 | 8.730 | 9.130 | 902,819 | +0.36(+4.10%) |
Oct 15, 2018 | 8.850 | 8.990 | 8.670 | 8.770 | 723,193 | -0.12(-1.35%) |
Oct 12, 2018 | 8.810 | 9.030 | 8.580 | 8.890 | 1,044,100 | +0.32(+3.73%) |
Oct 11, 2018 | 8.500 | 8.860 | 8.370 | 8.570 | 2,031,297 | -0.07(-0.81%) |
Oct 10, 2018 | 9.250 | 9.380 | 8.640 | 8.640 | 1,216,943 | -0.71(-7.59%) |
Oct 09, 2018 | 9.060 | 9.400 | 8.950 | 9.350 | 1,178,488 | +0.44(+4.94%) |
Oct 08, 2018 | 8.860 | 9.090 | 8.660 | 8.910 | 849,737 | +0.01(+0.11%) |
Oct 05, 2018 | 9.090 | 9.150 | 8.670 | 8.900 | 1,008,000 | -0.21(-2.31%) |
Oct 04, 2018 | 9.230 | 9.440 | 9.040 | 9.110 | 1,016,551 | -0.21(-2.25%) |
Oct 03, 2018 | 9.170 | 9.640 | 9.170 | 9.320 | 1,333,624 | +0.17(+1.86%) |
Oct 02, 2018 | 8.800 | 9.370 | 8.800 | 9.150 | 1,468,470 | +0.40(+4.57%) |
Oct 01, 2018 | 9.080 | 9.160 | 8.710 | 8.750 | 935,028 | -0.22(-2.45%) |
Sep 28, 2018 | 8.590 | 8.990 | 8.520 | 8.970 | 1,021,600 | +0.30(+3.46%) |
Sep 27, 2018 | 8.500 | 8.740 | 8.320 | 8.670 | 1,404,091 | +0.23(+2.73%) |
Sep 26, 2018 | 8.880 | 8.900 | 8.250 | 8.440 | 2,453,617 | -0.65(-7.15%) |
Sep 25, 2018 | 9.190 | 9.340 | 9.060 | 9.090 | 1,123,730 | -0.05(-0.55%) |
Sep 24, 2018 | 9.090 | 9.350 | 8.960 | 9.140 | 1,132,446 | +0.12(+1.33%) |
Sep 21, 2018 | 9.190 | 9.300 | 8.840 | 9.020 | 1,806,900 | -0.13(-1.42%) |
Sep 20, 2018 | 9.190 | 9.300 | 8.900 | 9.150 | 1,177,579 | -0.01(-0.11%) |
Sep 19, 2018 | 9.600 | 9.870 | 8.850 | 9.160 | 2,148,640 | -0.44(-4.58%) |
Sep 18, 2018 | 9.200 | 9.950 | 9.170 | 9.600 | 2,627,963 | +0.30(+3.23%) |
Sep 17, 2018 | 8.740 | 9.400 | 8.700 | 9.300 | 2,229,941 | +0.66(+7.64%) |
Sep 14, 2018 | 8.500 | 8.780 | 8.400 | 8.640 | 1,171,300 | +0.11(+1.29%) |
Sep 13, 2018 | 8.840 | 8.950 | 8.530 | 8.530 | 1,185,512 | -0.30(-3.40%) |
Sep 12, 2018 | 8.620 | 8.980 | 8.560 | 8.830 | 1,538,218 | +0.25(+2.91%) |
Sep 11, 2018 | 8.110 | 8.700 | 8.110 | 8.580 | 1,319,329 | +0.47(+5.80%) |
Sep 10, 2018 | 8.080 | 8.150 | 7.780 | 8.110 | 1,750,963 | +0.01(+0.12%) |
Sep 07, 2018 | 7.820 | 8.180 | 7.730 | 8.100 | 2,152,300 | +0.28(+3.58%) |
Sep 06, 2018 | 8.470 | 8.510 | 7.650 | 7.820 | 2,881,698 | -0.69(-8.11%) |
Sep 05, 2018 | 8.850 | 8.870 | 8.450 | 8.510 | 1,877,294 | -0.45(-5.02%) |