Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.820 | 8.260 | 7.820 | 8.150 | 33,455 | +0.35(+4.49%) |
Oct 30, 2018 | 7.850 | 8.230 | 7.680 | 7.800 | 57,431 | -0.14(-1.76%) |
Oct 29, 2018 | 8.030 | 8.390 | 7.830 | 7.940 | 51,600 | -0.26(-3.17%) |
Oct 26, 2018 | 7.780 | 8.500 | 7.780 | 8.200 | 114,100 | +0.22(+2.76%) |
Oct 25, 2018 | 7.530 | 8.040 | 7.530 | 7.980 | 25,769 | +0.36(+4.72%) |
Oct 24, 2018 | 7.820 | 7.980 | 7.610 | 7.620 | 79,016 | -0.22(-2.81%) |
Oct 23, 2018 | 7.780 | 7.950 | 7.590 | 7.840 | 209,676 | -0.10(-1.26%) |
Oct 22, 2018 | 8.000 | 8.200 | 7.860 | 7.940 | 29,885 | +0.14(+1.79%) |
Oct 19, 2018 | 8.190 | 8.400 | 7.800 | 7.800 | 18,300 | -0.33(-4.06%) |
Oct 18, 2018 | 8.850 | 8.850 | 8.070 | 8.130 | 53,347 | -0.82(-9.16%) |
Oct 17, 2018 | 8.860 | 9.270 | 8.840 | 8.950 | 81,907 | +0.09(+1.02%) |
Oct 16, 2018 | 8.550 | 8.960 | 8.510 | 8.860 | 73,818 | +0.24(+2.78%) |
Oct 15, 2018 | 8.480 | 8.700 | 8.190 | 8.620 | 45,870 | +0.14(+1.65%) |
Oct 12, 2018 | 8.460 | 8.800 | 8.270 | 8.480 | 49,800 | +0.17(+2.05%) |
Oct 11, 2018 | 8.240 | 8.445 | 7.600 | 8.310 | 181,652 | -0.15(-1.77%) |
Oct 10, 2018 | 8.640 | 8.845 | 8.300 | 8.460 | 233,549 | -0.24(-2.76%) |
Oct 09, 2018 | 9.700 | 9.700 | 8.620 | 8.700 | 153,894 | -1.08(-11.04%) |
Oct 08, 2018 | 8.570 | 9.780 | 8.420 | 9.780 | 177,918 | +1.20(+13.99%) |
Oct 05, 2018 | 8.610 | 8.690 | 8.180 | 8.580 | 131,700 | +0.09(+1.06%) |
Oct 04, 2018 | 8.450 | 8.640 | 8.300 | 8.490 | 41,663 | +0.01(+0.12%) |
Oct 03, 2018 | 8.910 | 8.950 | 8.420 | 8.480 | 39,297 | -0.40(-4.50%) |
Oct 02, 2018 | 8.680 | 8.900 | 8.230 | 8.880 | 333,121 | +0.08(+0.91%) |
Oct 01, 2018 | 8.990 | 9.080 | 8.700 | 8.800 | 101,797 | -0.12(-1.35%) |
Sep 28, 2018 | 8.910 | 8.965 | 8.850 | 8.920 | 27,900 | +0.01(+0.11%) |
Sep 27, 2018 | 8.870 | 9.020 | 8.860 | 8.910 | 33,140 | -0.03(-0.34%) |
Sep 26, 2018 | 9.050 | 9.120 | 8.710 | 8.940 | 146,925 | +0.04(+0.45%) |
Sep 25, 2018 | 8.960 | 9.020 | 8.780 | 8.900 | 27,327 | -0.06(-0.67%) |
Sep 24, 2018 | 9.050 | 9.120 | 8.920 | 8.960 | 114,752 | -0.01(-0.11%) |
Sep 21, 2018 | 9.060 | 9.150 | 8.890 | 8.970 | 223,700 | -0.04(-0.44%) |
Sep 20, 2018 | 8.700 | 9.100 | 8.680 | 9.010 | 179,378 | +0.44(+5.13%) |
Sep 19, 2018 | 8.447 | 8.700 | 8.447 | 8.570 | 36,161 | -0.01(-0.12%) |
Sep 18, 2018 | 8.540 | 8.740 | 8.380 | 8.580 | 124,089 | -0.07(-0.81%) |
Sep 17, 2018 | 8.660 | 8.770 | 8.410 | 8.650 | 120,172 | -0.06(-0.69%) |
Sep 14, 2018 | 9.500 | 9.600 | 8.570 | 8.710 | 133,500 | -0.78(-8.22%) |
Sep 13, 2018 | 8.470 | 9.930 | 8.224 | 9.490 | 306,755 | +1.04(+12.31%) |
Sep 12, 2018 | 7.940 | 8.540 | 7.630 | 8.450 | 135,098 | +0.54(+6.83%) |
Sep 11, 2018 | 7.880 | 7.960 | 7.610 | 7.910 | 43,162 | -0.01(-0.13%) |
Sep 10, 2018 | 8.130 | 8.170 | 7.900 | 7.920 | 46,157 | -0.16(-1.98%) |
Sep 07, 2018 | 7.940 | 8.200 | 7.770 | 8.080 | 63,100 | +0.08(+1.00%) |
Sep 06, 2018 | 7.940 | 8.210 | 7.780 | 8.000 | 170,956 | -0.08(-0.99%) |
Sep 05, 2018 | 8.120 | 8.380 | 7.530 | 8.080 | 361,733 | -0.08(-0.98%) |
Sep 04, 2018 | 8.390 | 8.400 | 8.056 | 8.160 | 87,133 | -0.16(-1.92%) |
Aug 31, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.06(+0.73%) | |
Aug 30, 2018 | 8.420 | 8.510 | 8.250 | 8.260 | 268,913 | -0.22(-2.59%) |
Aug 29, 2018 | 8.260 | 8.540 | 8.220 | 8.480 | 94,766 | +0.14(+1.68%) |
Aug 28, 2018 | 8.980 | 8.990 | 8.300 | 8.340 | 166,682 | -0.65(-7.23%) |
Aug 27, 2018 | 8.930 | 9.240 | 8.870 | 8.990 | 313,822 | +0.24(+2.74%) |
Aug 24, 2018 | 8.950 | 9.020 | 8.750 | 8.750 | 137,100 | -0.18(-2.02%) |
Aug 23, 2018 | 8.790 | 9.070 | 8.700 | 8.930 | 133,640 | +0.07(+0.79%) |
Aug 22, 2018 | 8.910 | 9.060 | 8.500 | 8.860 | 418,046 | -0.04(-0.45%) |
Aug 21, 2018 | 9.240 | 9.400 | 8.660 | 8.900 | 466,745 | -0.62(-6.51%) |
Aug 20, 2018 | 9.020 | 9.700 | 9.020 | 9.520 | 131,467 | +0.56(+6.25%) |
Aug 17, 2018 | 8.870 | 9.470 | 8.600 | 8.960 | 499,700 | +0.01(+0.11%) |
Aug 16, 2018 | 9.100 | 9.320 | 8.700 | 8.950 | 278,188 | -0.13(-1.43%) |
Aug 15, 2018 | 9.600 | 9.660 | 8.560 | 9.080 | 573,793 | -0.67(-6.87%) |
Aug 14, 2018 | 10.72 | 10.72 | 9.480 | 9.750 | 278,222 | -0.79(-7.50%) |
Aug 13, 2018 | 10.00 | 10.60 | 9.811 | 10.54 | 246,892 | +0.17(+1.64%) |
Aug 10, 2018 | 10.65 | 10.66 | 10.30 | 10.37 | 131,300 | -0.25(-2.35%) |
Aug 09, 2018 | 10.72 | 10.98 | 10.58 | 10.62 | 197,175 | -0.10(-0.93%) |
Aug 08, 2018 | 10.64 | 10.78 | 10.42 | 10.72 | 67,767 | +0.16(+1.52%) |
Aug 07, 2018 | 10.60 | 10.67 | 10.25 | 10.56 | 107,868 | -0.03(-0.28%) |
Aug 06, 2018 | 10.41 | 10.60 | 10.02 | 10.59 | 109,985 | +0.25(+2.42%) |
Aug 03, 2018 | 10.53 | 10.53 | 10.32 | 10.34 | 80,800 | -0.08(-0.77%) |
Aug 02, 2018 | 10.00 | 10.43 | 9.940 | 10.42 | 135,955 | +0.30(+2.96%) |