Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.180 | 6.300 | 6.040 | 6.080 | 310,968 | -0.02(-0.33%) |
Oct 30, 2018 | 5.930 | 6.110 | 5.810 | 6.100 | 295,716 | +0.17(+2.87%) |
Oct 29, 2018 | 6.300 | 6.310 | 5.890 | 5.930 | 263,182 | -0.29(-4.66%) |
Oct 26, 2018 | 6.190 | 6.270 | 5.960 | 6.220 | 262,200 | -0.09(-1.43%) |
Oct 25, 2018 | 6.130 | 6.480 | 6.110 | 6.310 | 377,767 | +0.26(+4.30%) |
Oct 24, 2018 | 6.670 | 6.720 | 6.050 | 6.050 | 417,957 | -0.62(-9.30%) |
Oct 23, 2018 | 6.700 | 6.745 | 6.380 | 6.670 | 319,280 | -0.19(-2.77%) |
Oct 22, 2018 | 7.190 | 7.190 | 6.760 | 6.860 | 208,228 | -0.26(-3.65%) |
Oct 19, 2018 | 7.320 | 7.350 | 7.050 | 7.120 | 295,100 | -0.21(-2.86%) |
Oct 18, 2018 | 7.670 | 7.700 | 7.320 | 7.330 | 639,572 | -0.33(-4.31%) |
Oct 17, 2018 | 7.690 | 7.690 | 7.340 | 7.660 | 557,699 | +0.03(+0.39%) |
Oct 16, 2018 | 7.500 | 7.650 | 7.250 | 7.630 | 291,661 | +0.18(+2.42%) |
Oct 15, 2018 | 7.350 | 7.550 | 7.330 | 7.450 | 132,280 | +0.10(+1.36%) |
Oct 12, 2018 | 7.370 | 7.390 | 7.110 | 7.350 | 348,500 | +0.11(+1.52%) |
Oct 11, 2018 | 7.330 | 7.470 | 7.080 | 7.240 | 354,504 | -0.17(-2.29%) |
Oct 10, 2018 | 7.870 | 7.870 | 7.240 | 7.410 | 642,148 | -0.45(-5.73%) |
Oct 09, 2018 | 7.940 | 8.080 | 7.850 | 7.860 | 287,489 | -0.12(-1.50%) |
Oct 08, 2018 | 7.710 | 8.000 | 7.681 | 7.980 | 185,823 | +0.25(+3.23%) |
Oct 05, 2018 | 7.830 | 7.870 | 7.460 | 7.730 | 332,400 | -0.09(-1.15%) |
Oct 04, 2018 | 7.980 | 8.140 | 7.800 | 7.820 | 260,875 | -0.15(-1.88%) |
Oct 03, 2018 | 7.860 | 8.020 | 7.770 | 7.970 | 468,963 | +0.15(+1.92%) |
Oct 02, 2018 | 8.210 | 8.256 | 7.800 | 7.820 | 283,509 | -0.38(-4.63%) |
Oct 01, 2018 | 8.110 | 8.410 | 8.095 | 8.200 | 324,897 | +0.18(+2.24%) |
Sep 28, 2018 | 8.030 | 8.130 | 7.820 | 8.020 | 246,700 | -0.04(-0.50%) |
Sep 27, 2018 | 8.100 | 8.200 | 8.020 | 8.060 | 133,354 | -0.01(-0.12%) |
Sep 26, 2018 | 8.250 | 8.280 | 8.060 | 8.070 | 203,477 | -0.16(-1.94%) |
Sep 25, 2018 | 8.280 | 8.400 | 8.220 | 8.230 | 194,297 | -0.02(-0.24%) |
Sep 24, 2018 | 8.450 | 8.470 | 8.220 | 8.250 | 166,397 | -0.25(-2.94%) |
Sep 21, 2018 | 8.650 | 8.810 | 8.350 | 8.500 | 615,700 | -0.17(-1.96%) |
Sep 20, 2018 | 8.900 | 8.970 | 8.650 | 8.670 | 257,875 | -0.18(-2.03%) |
Sep 19, 2018 | 8.810 | 8.980 | 8.750 | 8.850 | 144,678 | +0.05(+0.57%) |
Sep 18, 2018 | 8.820 | 8.830 | 8.620 | 8.800 | 141,591 | +0.02(+0.23%) |
Sep 17, 2018 | 8.850 | 8.930 | 8.690 | 8.780 | 128,794 | -0.11(-1.24%) |
Sep 14, 2018 | 8.820 | 8.940 | 8.810 | 8.890 | 133,400 | +0.07(+0.79%) |
Sep 13, 2018 | 8.870 | 8.880 | 8.700 | 8.820 | 138,457 | -0.03(-0.34%) |
Sep 12, 2018 | 8.900 | 8.970 | 8.810 | 8.850 | 146,051 | -0.03(-0.34%) |
Sep 11, 2018 | 8.970 | 8.970 | 8.830 | 8.880 | 316,483 | -0.09(-1.00%) |
Sep 10, 2018 | 8.650 | 9.040 | 8.640 | 8.970 | 388,608 | +0.32(+3.70%) |
Sep 07, 2018 | 8.540 | 8.680 | 8.500 | 8.650 | 321,100 | +0.11(+1.29%) |
Sep 06, 2018 | 8.700 | 8.758 | 8.500 | 8.540 | 172,939 | -0.20(-2.29%) |
Sep 05, 2018 | 8.580 | 8.750 | 8.510 | 8.740 | 174,901 | +0.15(+1.75%) |
Sep 04, 2018 | 8.940 | 9.000 | 8.500 | 8.590 | 321,283 | -0.40(-4.45%) |
Aug 31, 2018 | 8.990 | 8.990 | 8.990 | 0 | -0.03(-0.33%) | |
Aug 30, 2018 | 8.930 | 9.060 | 8.810 | 9.020 | 319,270 | +0.13(+1.46%) |
Aug 29, 2018 | 8.940 | 9.000 | 8.860 | 8.890 | 333,420 | -0.01(-0.11%) |
Aug 28, 2018 | 9.150 | 9.150 | 8.880 | 8.900 | 229,788 | -0.25(-2.73%) |
Aug 27, 2018 | 8.990 | 9.160 | 8.930 | 9.150 | 201,852 | +0.24(+2.69%) |
Aug 24, 2018 | 9.000 | 9.100 | 8.860 | 8.910 | 140,600 | -0.08(-0.89%) |
Aug 23, 2018 | 9.440 | 9.520 | 8.900 | 8.990 | 250,335 | -0.45(-4.77%) |
Aug 22, 2018 | 9.260 | 9.776 | 9.260 | 9.440 | 489,701 | +0.18(+1.94%) |
Aug 21, 2018 | 9.000 | 9.270 | 9.000 | 9.260 | 278,259 | +0.26(+2.89%) |
Aug 20, 2018 | 8.810 | 9.010 | 8.780 | 9.000 | 343,842 | +0.22(+2.51%) |
Aug 17, 2018 | 8.680 | 8.800 | 8.660 | 8.780 | 160,600 | +0.09(+1.04%) |
Aug 16, 2018 | 8.740 | 8.770 | 8.670 | 8.690 | 122,965 | +0.00(+0.00%) |
Aug 15, 2018 | 8.750 | 8.900 | 8.579 | 8.690 | 144,174 | -0.10(-1.14%) |
Aug 14, 2018 | 8.850 | 9.000 | 8.760 | 8.790 | 155,903 | -0.07(-0.79%) |
Aug 13, 2018 | 9.060 | 9.060 | 8.830 | 8.860 | 286,608 | -0.15(-1.66%) |
Aug 10, 2018 | 8.980 | 9.055 | 8.860 | 9.010 | 488,500 | +0.02(+0.22%) |
Aug 09, 2018 | 9.800 | 9.820 | 8.840 | 8.990 | 1,091,305 | +0.46(+5.39%) |
Aug 08, 2018 | 8.440 | 8.560 | 8.330 | 8.530 | 269,190 | +0.12(+1.43%) |
Aug 07, 2018 | 8.510 | 8.560 | 8.380 | 8.410 | 159,322 | -0.07(-0.83%) |
Aug 06, 2018 | 8.450 | 8.510 | 8.350 | 8.480 | 211,186 | +0.04(+0.47%) |
Aug 03, 2018 | 8.580 | 8.620 | 8.320 | 8.440 | 273,900 | -0.16(-1.86%) |
Aug 02, 2018 | 8.510 | 8.620 | 8.440 | 8.600 | 210,205 | +0.09(+1.06%) |