Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.750 | 7.900 | 7.505 | 7.590 | 75,868 | -0.04(-0.52%) |
Oct 30, 2018 | 7.280 | 7.700 | 7.210 | 7.630 | 32,212 | +0.33(+4.52%) |
Oct 29, 2018 | 7.670 | 7.770 | 7.220 | 7.300 | 98,275 | -0.22(-2.93%) |
Oct 26, 2018 | 7.720 | 7.870 | 7.440 | 7.520 | 79,000 | -0.33(-4.20%) |
Oct 25, 2018 | 7.550 | 7.990 | 7.405 | 7.850 | 69,536 | +0.36(+4.81%) |
Oct 24, 2018 | 8.150 | 8.240 | 7.490 | 7.490 | 100,275 | -0.66(-8.10%) |
Oct 23, 2018 | 7.850 | 8.190 | 7.780 | 8.150 | 36,747 | +0.18(+2.26%) |
Oct 22, 2018 | 8.020 | 8.250 | 7.870 | 7.970 | 47,907 | -0.02(-0.25%) |
Oct 19, 2018 | 8.160 | 8.400 | 7.990 | 7.990 | 61,600 | -0.17(-2.08%) |
Oct 18, 2018 | 8.510 | 8.900 | 8.110 | 8.160 | 73,525 | -0.47(-5.45%) |
Oct 17, 2018 | 8.840 | 8.840 | 8.610 | 8.630 | 51,481 | -0.26(-2.92%) |
Oct 16, 2018 | 8.340 | 8.900 | 7.620 | 8.890 | 55,126 | +0.59(+7.11%) |
Oct 15, 2018 | 8.200 | 8.360 | 8.110 | 8.300 | 53,248 | +0.10(+1.22%) |
Oct 12, 2018 | 8.740 | 8.740 | 8.180 | 8.200 | 38,000 | -0.42(-4.87%) |
Oct 11, 2018 | 8.600 | 9.070 | 8.390 | 8.620 | 48,993 | -0.03(-0.35%) |
Oct 10, 2018 | 8.490 | 8.980 | 8.350 | 8.650 | 148,020 | +0.14(+1.65%) |
Oct 09, 2018 | 8.560 | 8.730 | 8.430 | 8.510 | 107,798 | -0.06(-0.70%) |
Oct 08, 2018 | 8.660 | 8.750 | 8.400 | 8.570 | 51,028 | -0.09(-1.04%) |
Oct 05, 2018 | 8.690 | 9.000 | 8.300 | 8.660 | 52,400 | -0.01(-0.12%) |
Oct 04, 2018 | 8.960 | 9.070 | 8.460 | 8.670 | 56,024 | -0.27(-3.02%) |
Oct 03, 2018 | 8.400 | 9.190 | 8.230 | 8.940 | 81,107 | +0.58(+6.94%) |
Oct 02, 2018 | 8.220 | 8.460 | 6.810 | 8.360 | 443,761 | +0.14(+1.70%) |
Oct 01, 2018 | 8.600 | 8.650 | 8.030 | 8.220 | 200,494 | -0.36(-4.20%) |
Sep 28, 2018 | 8.870 | 8.950 | 8.500 | 8.580 | 66,700 | -0.29(-3.27%) |
Sep 27, 2018 | 8.970 | 9.000 | 8.790 | 8.870 | 60,213 | -0.12(-1.33%) |
Sep 26, 2018 | 9.000 | 9.030 | 8.743 | 8.990 | 74,893 | +0.29(+3.33%) |
Sep 25, 2018 | 9.380 | 9.380 | 8.690 | 8.700 | 149,534 | -0.15(-1.69%) |
Sep 24, 2018 | 8.900 | 9.213 | 8.570 | 8.850 | 60,083 | -0.01(-0.11%) |
Sep 21, 2018 | 9.310 | 9.450 | 8.730 | 8.860 | 181,900 | -0.56(-5.94%) |
Sep 20, 2018 | 9.470 | 10.04 | 9.250 | 9.420 | 232,769 | -0.02(-0.21%) |
Sep 19, 2018 | 9.530 | 9.740 | 9.410 | 9.440 | 158,321 | -0.09(-0.94%) |
Sep 18, 2018 | 9.650 | 10.13 | 9.480 | 9.530 | 37,655 | -0.12(-1.24%) |
Sep 17, 2018 | 10.00 | 10.64 | 9.580 | 9.650 | 36,980 | -0.37(-3.69%) |
Sep 14, 2018 | 9.810 | 10.07 | 9.760 | 10.02 | 25,700 | +0.18(+1.83%) |
Sep 13, 2018 | 9.990 | 10.16 | 9.800 | 9.840 | 15,843 | -0.12(-1.20%) |
Sep 12, 2018 | 10.60 | 10.70 | 9.830 | 9.960 | 32,207 | -0.62(-5.86%) |
Sep 11, 2018 | 10.65 | 10.93 | 10.25 | 10.58 | 31,690 | -0.07(-0.66%) |
Sep 10, 2018 | 10.59 | 10.71 | 10.34 | 10.65 | 29,771 | +0.19(+1.82%) |
Sep 07, 2018 | 10.26 | 10.73 | 9.660 | 10.46 | 46,200 | +0.18(+1.75%) |
Sep 06, 2018 | 10.81 | 10.81 | 10.22 | 10.28 | 41,256 | -0.52(-4.81%) |
Sep 05, 2018 | 11.12 | 11.12 | 10.61 | 10.80 | 22,830 | -0.28(-2.53%) |
Sep 04, 2018 | 11.05 | 11.23 | 10.60 | 11.08 | 61,057 | +0.12(+1.09%) |
Aug 31, 2018 | 10.96 | 10.96 | 10.96 | 0 | +0.22(+2.05%) | |
Aug 30, 2018 | 10.69 | 10.98 | 10.53 | 10.74 | 70,155 | +0.09(+0.85%) |
Aug 29, 2018 | 10.22 | 10.75 | 10.22 | 10.65 | 50,592 | +0.45(+4.41%) |
Aug 28, 2018 | 10.03 | 10.37 | 9.980 | 10.20 | 99,597 | +0.17(+1.69%) |
Aug 27, 2018 | 10.10 | 10.22 | 10.01 | 10.03 | 27,414 | -0.01(-0.10%) |
Aug 24, 2018 | 9.760 | 10.12 | 9.620 | 10.04 | 32,200 | +0.26(+2.66%) |
Aug 23, 2018 | 9.980 | 10.13 | 9.700 | 9.780 | 23,858 | -0.17(-1.71%) |
Aug 22, 2018 | 9.720 | 10.01 | 9.560 | 9.950 | 44,729 | +0.25(+2.58%) |
Aug 21, 2018 | 9.750 | 9.890 | 9.465 | 9.700 | 66,026 | +0.01(+0.10%) |
Aug 20, 2018 | 9.590 | 9.870 | 9.375 | 9.690 | 76,284 | +0.16(+1.68%) |
Aug 17, 2018 | 9.660 | 9.750 | 9.500 | 9.530 | 33,300 | -0.17(-1.75%) |
Aug 16, 2018 | 9.450 | 9.760 | 9.120 | 9.700 | 46,312 | +0.23(+2.43%) |
Aug 15, 2018 | 9.730 | 9.900 | 9.410 | 9.470 | 88,147 | +0.36(+3.95%) |
Aug 14, 2018 | 9.510 | 9.880 | 8.970 | 9.110 | 41,834 | -0.37(-3.90%) |
Aug 13, 2018 | 9.370 | 9.690 | 9.000 | 9.480 | 91,617 | +0.11(+1.17%) |
Aug 10, 2018 | 9.310 | 9.850 | 9.300 | 9.370 | 31,700 | -0.05(-0.53%) |
Aug 09, 2018 | 8.840 | 9.680 | 8.820 | 9.420 | 65,387 | +0.60(+6.80%) |
Aug 08, 2018 | 9.080 | 9.170 | 8.770 | 8.820 | 59,180 | -0.22(-2.43%) |
Aug 07, 2018 | 9.330 | 9.520 | 8.820 | 9.040 | 52,265 | -0.26(-2.80%) |
Aug 06, 2018 | 9.050 | 9.510 | 8.900 | 9.300 | 34,115 | +0.24(+2.65%) |
Aug 03, 2018 | 10.01 | 10.01 | 8.960 | 9.060 | 49,200 | -0.36(-3.82%) |
Aug 02, 2018 | 9.660 | 9.879 | 9.310 | 9.420 | 36,798 | -0.30(-3.09%) |