Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.886 | 8.923 | 8.548 | 8.612 | 4,012,302 | -0.38(-4.27%) |
Oct 30, 2018 | 8.786 | 9.014 | 8.786 | 8.996 | 1,867,215 | +0.21(+2.40%) |
Oct 29, 2018 | 8.941 | 8.969 | 8.776 | 8.786 | 2,645,709 | -0.12(-1.34%) |
Oct 26, 2018 | 9.097 | 9.161 | 8.850 | 8.905 | 4,790,403 | +0.06(+0.72%) |
Oct 25, 2018 | 9.216 | 9.280 | 8.804 | 8.840 | 7,312,098 | -0.13(-1.43%) |
Oct 24, 2018 | 9.088 | 9.170 | 8.950 | 8.969 | 2,992,895 | -0.16(-1.80%) |
Oct 23, 2018 | 9.362 | 9.417 | 9.024 | 9.133 | 3,391,896 | +0.20(+2.25%) |
Oct 22, 2018 | 8.941 | 9.069 | 8.813 | 8.932 | 2,035,582 | -0.03(-0.31%) |
Oct 19, 2018 | 9.051 | 9.088 | 8.868 | 8.959 | 2,761,256 | -0.02(-0.20%) |
Oct 18, 2018 | 8.987 | 9.170 | 8.914 | 8.978 | 4,111,505 | +0.23(+2.62%) |
Oct 17, 2018 | 8.978 | 9.033 | 8.671 | 8.749 | 3,913,695 | -0.25(-2.75%) |
Oct 16, 2018 | 9.106 | 9.188 | 8.895 | 8.996 | 3,496,432 | -0.06(-0.71%) |
Oct 15, 2018 | 9.170 | 9.390 | 8.932 | 9.060 | 6,005,691 | +0.18(+2.06%) |
Oct 12, 2018 | 8.923 | 8.923 | 8.575 | 8.877 | 4,434,292 | +0.02(+0.21%) |
Oct 11, 2018 | 8.310 | 8.918 | 8.273 | 8.859 | 9,778,030 | +0.79(+9.75%) |
Oct 10, 2018 | 7.843 | 8.108 | 7.761 | 8.072 | 3,208,625 | +0.30(+3.89%) |
Oct 09, 2018 | 7.706 | 7.834 | 7.669 | 7.770 | 1,867,656 | +0.04(+0.47%) |
Oct 08, 2018 | 7.513 | 7.761 | 7.495 | 7.733 | 2,204,272 | -0.04(-0.47%) |
Oct 05, 2018 | 7.761 | 7.843 | 7.719 | 7.770 | 1,767,881 | +0.06(+0.83%) |
Oct 04, 2018 | 7.797 | 7.880 | 7.687 | 7.706 | 3,459,130 | -0.16(-1.98%) |
Oct 03, 2018 | 8.072 | 8.117 | 7.843 | 7.861 | 2,171,807 | -0.24(-2.94%) |
Oct 02, 2018 | 7.898 | 8.117 | 7.898 | 8.099 | 3,874,023 | +0.27(+3.51%) |
Oct 01, 2018 | 7.916 | 7.944 | 7.788 | 7.825 | 2,084,083 | -0.03(-0.35%) |
Sep 28, 2018 | 7.907 | 8.026 | 7.834 | 7.852 | 2,748,144 | -0.04(-0.46%) |
Sep 27, 2018 | 7.971 | 7.980 | 7.834 | 7.889 | 3,240,373 | -0.11(-1.37%) |
Sep 26, 2018 | 8.026 | 8.191 | 7.980 | 7.999 | 3,598,646 | -0.14(-1.69%) |
Sep 25, 2018 | 7.980 | 8.227 | 7.980 | 8.136 | 3,290,916 | +0.03(+0.34%) |
Sep 24, 2018 | 8.136 | 8.227 | 8.090 | 8.108 | 3,011,293 | +0.05(+0.57%) |
Sep 21, 2018 | 7.980 | 8.081 | 7.884 | 8.063 | 9,606,376 | +0.06(+0.80%) |
Sep 20, 2018 | 7.925 | 8.072 | 7.916 | 7.999 | 3,823,628 | +0.02(+0.23%) |
Sep 19, 2018 | 7.825 | 8.035 | 7.770 | 7.980 | 3,903,466 | +0.24(+3.07%) |
Sep 18, 2018 | 7.568 | 7.834 | 7.532 | 7.742 | 3,982,443 | +0.11(+1.44%) |
Sep 17, 2018 | 7.367 | 7.678 | 7.298 | 7.632 | 4,429,267 | +0.27(+3.73%) |
Sep 14, 2018 | 7.312 | 7.431 | 7.239 | 7.358 | 2,587,407 | +0.03(+0.37%) |
Sep 13, 2018 | 7.385 | 7.440 | 7.248 | 7.330 | 2,911,683 | +0.00(+0.00%) |
Sep 12, 2018 | 7.056 | 7.395 | 7.024 | 7.330 | 3,940,919 | +0.21(+2.96%) |
Sep 11, 2018 | 6.974 | 7.193 | 6.946 | 7.120 | 2,775,597 | -0.02(-0.26%) |
Sep 10, 2018 | 7.184 | 7.211 | 7.129 | 7.138 | 2,678,055 | -0.03(-0.38%) |
Sep 07, 2018 | 7.138 | 7.207 | 7.056 | 7.166 | 2,745,303 | +0.06(+0.90%) |
Sep 06, 2018 | 7.019 | 7.147 | 7.001 | 7.102 | 3,141,356 | +0.09(+1.31%) |
Sep 05, 2018 | 7.056 | 7.083 | 6.937 | 7.010 | 2,705,161 | -0.10(-1.42%) |
Sep 04, 2018 | 7.093 | 7.175 | 7.033 | 7.111 | 3,010,878 | -0.13(-1.77%) |
Aug 31, 2018 | 7.239 | 7.239 | 7.239 | 0 | +0.05(+0.76%) | |
Aug 30, 2018 | 7.184 | 7.230 | 7.120 | 7.184 | 2,796,571 | -0.10(-1.38%) |
Aug 29, 2018 | 7.239 | 7.376 | 7.193 | 7.285 | 2,331,874 | +0.09(+1.27%) |
Aug 28, 2018 | 7.440 | 7.477 | 7.074 | 7.193 | 3,137,137 | -0.15(-2.00%) |
Aug 27, 2018 | 7.221 | 7.376 | 7.193 | 7.340 | 2,341,386 | +0.18(+2.56%) |
Aug 24, 2018 | 7.083 | 7.257 | 7.010 | 7.157 | 4,082,442 | +0.17(+2.49%) |
Aug 23, 2018 | 7.019 | 7.028 | 6.951 | 6.983 | 3,230,942 | -0.07(-1.04%) |
Aug 22, 2018 | 6.955 | 7.056 | 6.919 | 7.056 | 2,711,624 | +0.16(+2.25%) |
Aug 21, 2018 | 6.818 | 6.946 | 6.795 | 6.900 | 3,240,288 | +0.17(+2.59%) |
Aug 20, 2018 | 6.791 | 6.859 | 6.607 | 6.726 | 3,605,822 | +0.10(+1.52%) |
Aug 17, 2018 | 6.607 | 6.836 | 6.475 | 6.626 | 8,197,337 | +0.07(+1.12%) |
Aug 16, 2018 | 6.882 | 6.955 | 6.507 | 6.553 | 5,120,175 | -0.30(-4.41%) |
Aug 15, 2018 | 7.230 | 7.266 | 6.791 | 6.855 | 8,670,341 | -0.64(-8.55%) |
Aug 14, 2018 | 7.587 | 7.678 | 7.481 | 7.495 | 2,248,328 | -0.11(-1.44%) |
Aug 13, 2018 | 7.797 | 7.815 | 7.550 | 7.605 | 3,765,112 | -0.22(-2.81%) |
Aug 10, 2018 | 7.761 | 7.898 | 7.747 | 7.825 | 1,956,700 | -0.02(-0.23%) |
Aug 09, 2018 | 7.806 | 7.989 | 7.806 | 7.843 | 1,841,764 | +0.04(+0.47%) |
Aug 08, 2018 | 7.843 | 7.870 | 7.678 | 7.806 | 1,480,900 | +0.05(+0.59%) |
Aug 07, 2018 | 7.880 | 7.902 | 7.761 | 7.761 | 1,370,967 | +0.00(+0.00%) |
Aug 06, 2018 | 7.861 | 7.898 | 7.761 | 7.761 | 2,064,247 | -0.25(-3.09%) |
Aug 03, 2018 | 8.017 | 8.099 | 7.953 | 8.008 | 1,848,960 | -0.03(-0.34%) |
Aug 02, 2018 | 8.017 | 8.095 | 7.944 | 8.035 | 2,135,239 | +0.10(+1.27%) |