Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.000 | 8.032 | 7.741 | 7.950 | 1,176,634 | -0.09(-1.11%) |
Oct 30, 2018 | 7.761 | 8.060 | 7.711 | 8.040 | 1,748,915 | +0.27(+3.46%) |
Oct 29, 2018 | 7.612 | 7.880 | 7.562 | 7.771 | 1,286,009 | +0.16(+2.09%) |
Oct 26, 2018 | 7.801 | 7.831 | 7.463 | 7.612 | 1,092,855 | -0.24(-3.04%) |
Oct 25, 2018 | 7.582 | 7.890 | 7.512 | 7.851 | 1,905,655 | +0.26(+3.41%) |
Oct 24, 2018 | 7.791 | 7.910 | 7.433 | 7.592 | 2,287,370 | -0.30(-3.78%) |
Oct 23, 2018 | 7.612 | 7.930 | 7.522 | 7.890 | 1,676,901 | +0.26(+3.39%) |
Oct 22, 2018 | 7.552 | 7.675 | 7.527 | 7.632 | 913,137 | +0.09(+1.19%) |
Oct 19, 2018 | 7.492 | 7.602 | 7.463 | 7.542 | 719,189 | +0.08(+1.07%) |
Oct 18, 2018 | 7.542 | 7.642 | 7.403 | 7.463 | 808,421 | -0.08(-1.06%) |
Oct 17, 2018 | 7.423 | 7.582 | 7.303 | 7.542 | 1,181,655 | +0.05(+0.66%) |
Oct 16, 2018 | 7.323 | 7.532 | 7.259 | 7.492 | 1,519,616 | +0.19(+2.59%) |
Oct 15, 2018 | 7.055 | 7.363 | 7.055 | 7.303 | 1,531,299 | +0.25(+3.53%) |
Oct 12, 2018 | 7.174 | 7.194 | 6.905 | 7.055 | 1,837,874 | -0.08(-1.12%) |
Oct 11, 2018 | 7.363 | 7.403 | 7.075 | 7.134 | 1,865,252 | -0.21(-2.85%) |
Oct 10, 2018 | 7.373 | 7.512 | 7.333 | 7.343 | 1,391,293 | +0.00(+0.00%) |
Oct 09, 2018 | 7.323 | 7.478 | 7.274 | 7.343 | 1,224,800 | +0.02(+0.27%) |
Oct 08, 2018 | 7.244 | 7.502 | 7.234 | 7.323 | 1,407,356 | +0.09(+1.24%) |
Oct 05, 2018 | 7.174 | 7.264 | 7.045 | 7.234 | 1,447,224 | +0.05(+0.69%) |
Oct 04, 2018 | 7.214 | 7.278 | 7.164 | 7.184 | 1,125,414 | -0.03(-0.41%) |
Oct 03, 2018 | 7.224 | 7.283 | 7.174 | 7.214 | 926,015 | +0.02(+0.28%) |
Oct 02, 2018 | 7.124 | 7.283 | 7.122 | 7.194 | 1,457,857 | +0.07(+0.98%) |
Oct 01, 2018 | 7.264 | 7.318 | 7.084 | 7.124 | 2,570,976 | +0.06(+0.85%) |
Sep 28, 2018 | 7.065 | 7.114 | 7.025 | 7.065 | 1,374,862 | +0.01(+0.14%) |
Sep 27, 2018 | 7.283 | 7.313 | 7.045 | 7.055 | 2,183,181 | -0.25(-3.41%) |
Sep 26, 2018 | 7.313 | 7.363 | 7.204 | 7.303 | 1,582,461 | +0.00(+0.00%) |
Sep 25, 2018 | 7.363 | 7.403 | 7.269 | 7.303 | 1,518,597 | -0.06(-0.81%) |
Sep 24, 2018 | 7.562 | 7.642 | 7.343 | 7.363 | 1,182,300 | -0.20(-2.63%) |
Sep 21, 2018 | 7.522 | 7.602 | 7.512 | 7.562 | 1,606,016 | +0.02(+0.26%) |
Sep 20, 2018 | 7.532 | 7.582 | 7.473 | 7.542 | 892,957 | +0.02(+0.26%) |
Sep 19, 2018 | 7.572 | 7.691 | 7.497 | 7.522 | 961,125 | -0.06(-0.79%) |
Sep 18, 2018 | 7.582 | 7.592 | 7.473 | 7.582 | 887,695 | -0.02(-0.26%) |
Sep 17, 2018 | 7.433 | 7.632 | 7.433 | 7.602 | 1,624,856 | +0.14(+1.87%) |
Sep 14, 2018 | 7.403 | 7.522 | 7.393 | 7.463 | 1,200,190 | +0.04(+0.54%) |
Sep 13, 2018 | 7.463 | 7.473 | 7.353 | 7.423 | 976,464 | -0.02(-0.27%) |
Sep 12, 2018 | 7.433 | 7.482 | 7.393 | 7.443 | 1,454,627 | +0.02(+0.27%) |
Sep 11, 2018 | 7.473 | 7.492 | 7.303 | 7.423 | 993,940 | -0.04(-0.53%) |
Sep 10, 2018 | 7.393 | 7.562 | 7.353 | 7.463 | 1,522,094 | +0.11(+1.49%) |
Sep 07, 2018 | 7.353 | 7.413 | 7.303 | 7.353 | 925,821 | +0.00(+0.00%) |
Sep 06, 2018 | 7.403 | 7.403 | 7.283 | 7.353 | 1,862,173 | -0.05(-0.67%) |
Sep 05, 2018 | 7.413 | 7.562 | 7.393 | 7.403 | 1,378,168 | -0.03(-0.40%) |
Sep 04, 2018 | 7.582 | 7.662 | 7.413 | 7.433 | 2,088,895 | -0.15(-1.97%) |
Aug 31, 2018 | 7.582 | 7.582 | 7.582 | 0 | +0.09(+1.20%) | |
Aug 30, 2018 | 7.512 | 7.582 | 7.423 | 7.492 | 1,127,376 | -0.04(-0.53%) |
Aug 29, 2018 | 7.423 | 7.597 | 7.383 | 7.532 | 1,410,518 | +0.13(+1.75%) |
Aug 28, 2018 | 7.492 | 7.587 | 7.397 | 7.403 | 2,055,878 | -0.10(-1.33%) |
Aug 27, 2018 | 7.622 | 7.662 | 7.473 | 7.502 | 1,676,810 | -0.09(-1.18%) |
Aug 24, 2018 | 7.721 | 7.771 | 7.532 | 7.592 | 1,530,338 | -0.12(-1.55%) |
Aug 23, 2018 | 7.741 | 7.851 | 7.662 | 7.711 | 1,500,108 | -0.04(-0.51%) |
Aug 22, 2018 | 7.801 | 7.930 | 7.691 | 7.751 | 2,262,300 | -0.02(-0.26%) |
Aug 21, 2018 | 8.079 | 8.079 | 7.721 | 7.771 | 3,259,741 | -0.29(-3.58%) |
Aug 20, 2018 | 8.119 | 8.209 | 8.040 | 8.060 | 1,007,741 | -0.10(-1.22%) |
Aug 17, 2018 | 7.861 | 8.179 | 7.652 | 8.159 | 3,843,987 | -0.43(-4.98%) |
Aug 16, 2018 | 8.567 | 8.794 | 8.548 | 8.587 | 1,020,248 | +0.08(+0.93%) |
Aug 15, 2018 | 8.567 | 8.607 | 8.479 | 8.508 | 670,645 | -0.04(-0.46%) |
Aug 14, 2018 | 8.410 | 8.646 | 8.410 | 8.548 | 969,446 | +0.14(+1.64%) |
Aug 13, 2018 | 8.449 | 8.538 | 8.370 | 8.410 | 938,784 | -0.07(-0.81%) |
Aug 10, 2018 | 8.469 | 8.597 | 8.410 | 8.479 | 1,714,871 | +0.07(+0.82%) |
Aug 09, 2018 | 8.400 | 8.420 | 8.173 | 8.410 | 1,841,535 | +0.04(+0.47%) |
Aug 08, 2018 | 7.986 | 8.400 | 7.986 | 8.370 | 3,816,342 | +0.45(+5.72%) |
Aug 07, 2018 | 8.863 | 9.010 | 7.907 | 7.917 | 9,722,076 | -1.41(-15.10%) |
Aug 06, 2018 | 9.552 | 9.601 | 9.296 | 9.325 | 2,325,936 | -0.23(-2.37%) |
Aug 03, 2018 | 9.532 | 9.808 | 9.522 | 9.552 | 1,132,584 | +0.11(+1.15%) |
Aug 02, 2018 | 9.434 | 9.532 | 9.207 | 9.444 | 1,196,345 | +0.03(+0.31%) |