Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.218 | 7.557 | 7.181 | 7.502 | 636,007 | +0.36(+5.01%) |
Oct 30, 2018 | 7.107 | 7.212 | 6.996 | 7.144 | 527,427 | +0.02(+0.35%) |
Oct 29, 2018 | 7.372 | 7.403 | 7.070 | 7.119 | 472,238 | -0.07(-1.03%) |
Oct 26, 2018 | 7.236 | 7.236 | 7.020 | 7.193 | 574,310 | -0.09(-1.19%) |
Oct 25, 2018 | 7.230 | 7.391 | 7.113 | 7.280 | 780,352 | +0.12(+1.73%) |
Oct 24, 2018 | 7.551 | 7.650 | 7.150 | 7.156 | 1,155,644 | -0.35(-4.69%) |
Oct 23, 2018 | 7.718 | 7.718 | 7.378 | 7.508 | 739,766 | -0.29(-3.72%) |
Oct 22, 2018 | 7.767 | 8.051 | 7.767 | 7.798 | 577,665 | +0.03(+0.40%) |
Oct 19, 2018 | 8.095 | 8.175 | 7.730 | 7.767 | 914,912 | -0.30(-3.68%) |
Oct 18, 2018 | 8.058 | 8.267 | 8.027 | 8.064 | 1,166,985 | +0.06(+0.69%) |
Oct 17, 2018 | 8.261 | 8.366 | 7.953 | 8.008 | 1,934,081 | -0.34(-4.07%) |
Oct 16, 2018 | 8.397 | 8.527 | 8.200 | 8.348 | 2,203,673 | +0.04(+0.45%) |
Oct 15, 2018 | 8.582 | 8.675 | 8.218 | 8.311 | 1,012,697 | -0.27(-3.10%) |
Oct 12, 2018 | 8.644 | 8.922 | 8.453 | 8.576 | 872,640 | +0.06(+0.73%) |
Oct 11, 2018 | 8.206 | 8.601 | 8.187 | 8.514 | 818,074 | -0.05(-0.58%) |
Oct 10, 2018 | 8.619 | 8.706 | 8.274 | 8.564 | 1,124,859 | -0.17(-1.91%) |
Oct 09, 2018 | 8.860 | 8.860 | 8.641 | 8.731 | 424,587 | -0.11(-1.26%) |
Oct 08, 2018 | 8.848 | 8.940 | 8.601 | 8.842 | 573,589 | -0.08(-0.90%) |
Oct 05, 2018 | 9.231 | 9.317 | 8.854 | 8.922 | 866,486 | -0.22(-2.36%) |
Oct 04, 2018 | 9.095 | 9.243 | 8.971 | 9.138 | 1,173,158 | +0.01(+0.07%) |
Oct 03, 2018 | 9.262 | 9.305 | 9.039 | 9.132 | 699,320 | -0.04(-0.47%) |
Oct 02, 2018 | 9.280 | 9.385 | 8.990 | 9.175 | 1,121,906 | -0.15(-1.65%) |
Oct 01, 2018 | 8.953 | 9.496 | 8.879 | 9.329 | 3,602,575 | +0.41(+4.57%) |
Sep 28, 2018 | 8.428 | 8.971 | 8.428 | 8.922 | 3,742,247 | +0.49(+5.86%) |
Sep 27, 2018 | 8.107 | 8.490 | 8.082 | 8.428 | 1,132,965 | +0.36(+4.44%) |
Sep 26, 2018 | 8.125 | 8.323 | 8.045 | 8.070 | 359,110 | -0.02(-0.23%) |
Sep 25, 2018 | 8.107 | 8.613 | 7.780 | 8.088 | 920,264 | -0.07(-0.83%) |
Sep 24, 2018 | 7.965 | 8.178 | 7.965 | 8.156 | 439,185 | +0.19(+2.40%) |
Sep 21, 2018 | 7.971 | 8.033 | 7.872 | 7.965 | 679,260 | +0.02(+0.31%) |
Sep 20, 2018 | 7.909 | 7.990 | 7.730 | 7.940 | 424,702 | +0.02(+0.31%) |
Sep 19, 2018 | 7.588 | 7.946 | 7.588 | 7.916 | 744,230 | +0.33(+4.31%) |
Sep 18, 2018 | 7.514 | 7.607 | 7.511 | 7.588 | 375,685 | +0.10(+1.40%) |
Sep 17, 2018 | 7.594 | 7.656 | 7.471 | 7.483 | 335,576 | -0.15(-1.94%) |
Sep 14, 2018 | 7.564 | 7.656 | 7.545 | 7.632 | 271,444 | +0.06(+0.82%) |
Sep 13, 2018 | 7.570 | 7.656 | 7.551 | 7.570 | 412,568 | +0.00(+0.00%) |
Sep 12, 2018 | 7.743 | 7.743 | 7.489 | 7.570 | 430,912 | -0.12(-1.61%) |
Sep 11, 2018 | 7.594 | 7.742 | 7.564 | 7.693 | 433,785 | +0.12(+1.63%) |
Sep 10, 2018 | 7.446 | 7.718 | 7.446 | 7.570 | 545,491 | +0.14(+1.91%) |
Sep 07, 2018 | 7.489 | 7.557 | 7.391 | 7.428 | 362,952 | -0.07(-0.99%) |
Sep 06, 2018 | 7.533 | 7.607 | 7.446 | 7.502 | 446,185 | -0.03(-0.41%) |
Sep 05, 2018 | 7.675 | 7.743 | 7.387 | 7.533 | 991,789 | -0.19(-2.48%) |
Sep 04, 2018 | 7.792 | 7.860 | 7.471 | 7.724 | 984,224 | -0.07(-0.95%) |
Aug 31, 2018 | 7.798 | 7.798 | 7.798 | 0 | -0.15(-1.94%) | |
Aug 30, 2018 | 8.138 | 8.179 | 7.872 | 7.953 | 458,578 | -0.12(-1.53%) |
Aug 29, 2018 | 8.200 | 8.200 | 7.996 | 8.076 | 246,927 | -0.07(-0.83%) |
Aug 28, 2018 | 8.181 | 8.298 | 8.125 | 8.144 | 238,510 | -0.09(-1.12%) |
Aug 27, 2018 | 8.218 | 8.477 | 8.175 | 8.237 | 301,245 | -0.06(-0.74%) |
Aug 24, 2018 | 8.144 | 8.329 | 8.144 | 8.298 | 241,320 | +0.14(+1.74%) |
Aug 23, 2018 | 8.274 | 8.280 | 8.138 | 8.156 | 240,917 | -0.10(-1.20%) |
Aug 22, 2018 | 8.156 | 8.342 | 8.156 | 8.255 | 330,511 | +0.09(+1.13%) |
Aug 21, 2018 | 8.021 | 8.243 | 8.021 | 8.163 | 290,925 | +0.15(+1.85%) |
Aug 20, 2018 | 7.841 | 8.051 | 7.841 | 8.014 | 532,356 | +0.21(+2.69%) |
Aug 17, 2018 | 7.743 | 7.848 | 7.706 | 7.804 | 314,040 | +0.07(+0.88%) |
Aug 16, 2018 | 7.724 | 7.866 | 7.687 | 7.736 | 377,112 | +0.08(+1.05%) |
Aug 15, 2018 | 7.934 | 7.996 | 7.613 | 7.656 | 751,658 | -0.35(-4.39%) |
Aug 14, 2018 | 7.841 | 8.045 | 7.841 | 8.008 | 372,119 | +0.22(+2.77%) |
Aug 13, 2018 | 8.156 | 8.156 | 7.786 | 7.792 | 746,996 | -0.32(-3.96%) |
Aug 10, 2018 | 8.169 | 8.335 | 8.051 | 8.113 | 424,011 | -0.07(-0.91%) |
Aug 09, 2018 | 8.379 | 8.385 | 8.150 | 8.187 | 421,743 | -0.23(-2.79%) |
Aug 08, 2018 | 8.768 | 8.798 | 8.150 | 8.422 | 892,717 | -0.07(-0.87%) |
Aug 07, 2018 | 8.576 | 8.663 | 8.391 | 8.496 | 594,194 | -0.01(-0.15%) |
Aug 06, 2018 | 8.644 | 8.811 | 8.459 | 8.508 | 928,651 | -0.14(-1.57%) |
Aug 03, 2018 | 8.416 | 8.644 | 8.409 | 8.644 | 705,821 | +0.24(+2.87%) |
Aug 02, 2018 | 8.169 | 8.533 | 8.150 | 8.403 | 610,475 | +0.15(+1.80%) |