Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 9.680 | 9.700 | 8.730 | 8.960 | 2,683,671 | -0.71(-7.34%) |
Aug 31, 2018 | 9.670 | 9.670 | 9.670 | 0 | -0.05(-0.51%) | |
Aug 30, 2018 | 9.560 | 9.820 | 9.230 | 9.720 | 2,299,693 | +0.17(+1.78%) |
Aug 29, 2018 | 9.440 | 9.640 | 9.380 | 9.550 | 2,192,010 | +0.17(+1.81%) |
Aug 28, 2018 | 9.100 | 9.400 | 9.020 | 9.380 | 2,580,719 | +0.39(+4.34%) |
Aug 27, 2018 | 9.010 | 9.180 | 8.760 | 8.990 | 2,430,537 | +0.10(+1.12%) |
Aug 24, 2018 | 8.420 | 8.980 | 8.320 | 8.890 | 3,008,800 | +0.63(+7.63%) |
Aug 23, 2018 | 8.390 | 8.490 | 8.090 | 8.260 | 2,100,508 | -0.15(-1.78%) |
Aug 22, 2018 | 8.100 | 8.720 | 8.100 | 8.410 | 1,923,445 | +0.38(+4.73%) |
Aug 21, 2018 | 7.570 | 8.200 | 7.510 | 8.030 | 2,649,108 | +0.52(+6.92%) |
Aug 20, 2018 | 7.350 | 7.590 | 7.220 | 7.510 | 906,493 | +0.13(+1.76%) |
Aug 17, 2018 | 7.250 | 7.390 | 7.150 | 7.380 | 794,900 | +0.15(+2.07%) |
Aug 16, 2018 | 7.160 | 7.410 | 7.120 | 7.230 | 913,742 | +0.13(+1.83%) |
Aug 15, 2018 | 7.280 | 7.300 | 6.920 | 7.100 | 1,055,251 | +0.00(+0.00%) |
Aug 14, 2018 | 7.050 | 7.360 | 6.990 | 7.100 | 757,570 | +0.09(+1.28%) |
Aug 13, 2018 | 7.040 | 7.120 | 6.990 | 7.010 | 813,626 | -0.09(-1.27%) |
Aug 10, 2018 | 7.170 | 7.290 | 7.080 | 7.100 | 801,700 | -0.03(-0.42%) |
Aug 09, 2018 | 6.940 | 7.200 | 6.920 | 7.130 | 976,161 | +0.21(+3.03%) |
Aug 08, 2018 | 7.270 | 7.450 | 6.900 | 6.920 | 1,180,644 | -0.35(-4.81%) |
Aug 07, 2018 | 7.500 | 7.550 | 7.180 | 7.270 | 692,278 | -0.21(-2.81%) |
Aug 06, 2018 | 7.580 | 7.680 | 7.460 | 7.480 | 550,228 | -0.10(-1.32%) |
Aug 03, 2018 | 8.010 | 8.170 | 7.490 | 7.580 | 1,386,000 | -0.45(-5.60%) |
Aug 02, 2018 | 7.680 | 8.050 | 7.480 | 8.030 | 896,588 | +0.33(+4.29%) |
Aug 01, 2018 | 7.750 | 7.770 | 7.560 | 7.700 | 884,106 | -0.11(-1.41%) |
Jul 31, 2018 | 7.480 | 7.840 | 7.350 | 7.810 | 905,104 | +0.28(+3.72%) |
Jul 30, 2018 | 7.680 | 7.760 | 7.480 | 7.530 | 591,172 | -0.13(-1.70%) |
Jul 27, 2018 | 7.990 | 8.070 | 7.630 | 7.660 | 813,300 | -0.32(-4.01%) |
Jul 26, 2018 | 7.680 | 8.080 | 7.650 | 7.980 | 1,031,006 | +0.30(+3.91%) |
Jul 25, 2018 | 7.550 | 7.690 | 7.360 | 7.680 | 916,694 | +0.15(+1.99%) |
Jul 24, 2018 | 7.690 | 7.840 | 7.350 | 7.530 | 796,779 | -0.10(-1.31%) |
Jul 23, 2018 | 8.030 | 7.600 | 7.630 | 653,373 | -0.27(-3.42%) | |
Jul 20, 2018 | 8.010 | 8.010 | 7.829 | 7.900 | 659,160 | -0.14(-1.74%) |
Jul 19, 2018 | 7.840 | 8.140 | 7.820 | 8.040 | 943,949 | +0.20(+2.55%) |
Jul 18, 2018 | 7.750 | 7.865 | 7.580 | 7.840 | 620,974 | +0.04(+0.51%) |
Jul 17, 2018 | 7.790 | 7.950 | 7.720 | 7.800 | 627,108 | -0.09(-1.14%) |
Jul 16, 2018 | 7.950 | 8.020 | 7.600 | 7.890 | 910,248 | -0.11(-1.38%) |
Jul 13, 2018 | 7.885 | 8.000 | 1,252,495 | -0.14(-1.72%) | ||
Jul 12, 2018 | 8.220 | 8.340 | 8.020 | 8.140 | 686,346 | -0.04(-0.49%) |
Jul 11, 2018 | 8.350 | 8.450 | 8.060 | 8.180 | 778,758 | -0.21(-2.50%) |
Jul 10, 2018 | 8.550 | 8.720 | 8.360 | 8.390 | 731,855 | -0.07(-0.83%) |
Jul 09, 2018 | 8.650 | 8.890 | 8.400 | 8.460 | 1,023,601 | -0.15(-1.74%) |
Jul 06, 2018 | 8.660 | 8.800 | 8.420 | 8.610 | 2,318,919 | -0.10(-1.15%) |
Jul 05, 2018 | 8.670 | 8.920 | 8.600 | 8.710 | 801,995 | +0.00(+0.00%) |
Jul 03, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.16(+1.87%) |