Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.230 | 8.450 | 8.130 | 8.260 | 520,190 | +0.17(+2.10%) |
Oct 30, 2018 | 7.820 | 8.170 | 7.750 | 8.090 | 368,194 | +0.33(+4.25%) |
Oct 29, 2018 | 7.950 | 8.160 | 7.640 | 7.760 | 346,897 | -0.05(-0.64%) |
Oct 26, 2018 | 7.790 | 8.020 | 7.530 | 7.810 | 497,000 | -0.13(-1.64%) |
Oct 25, 2018 | 7.770 | 8.020 | 7.760 | 7.940 | 504,615 | +0.30(+3.93%) |
Oct 24, 2018 | 8.220 | 8.330 | 7.640 | 7.640 | 591,043 | -0.59(-7.17%) |
Oct 23, 2018 | 8.260 | 8.336 | 7.950 | 8.230 | 675,328 | -0.22(-2.60%) |
Oct 22, 2018 | 8.410 | 8.540 | 8.330 | 8.450 | 322,695 | +0.03(+0.36%) |
Oct 19, 2018 | 8.430 | 8.610 | 8.190 | 8.420 | 496,900 | +0.01(+0.12%) |
Oct 18, 2018 | 8.670 | 8.670 | 8.360 | 8.410 | 546,122 | -0.35(-4.00%) |
Oct 17, 2018 | 8.820 | 8.830 | 8.550 | 8.760 | 254,644 | -0.06(-0.68%) |
Oct 16, 2018 | 8.660 | 8.910 | 8.530 | 8.820 | 360,324 | +0.28(+3.28%) |
Oct 15, 2018 | 8.570 | 8.730 | 8.480 | 8.540 | 555,843 | -0.03(-0.35%) |
Oct 12, 2018 | 8.910 | 8.910 | 8.450 | 8.570 | 493,200 | -0.09(-1.04%) |
Oct 11, 2018 | 8.910 | 9.150 | 8.650 | 8.660 | 511,766 | -0.26(-2.91%) |
Oct 10, 2018 | 9.460 | 9.460 | 8.910 | 8.920 | 484,795 | -0.60(-6.30%) |
Oct 09, 2018 | 9.300 | 9.610 | 9.264 | 9.520 | 394,236 | +0.23(+2.48%) |
Oct 08, 2018 | 9.240 | 9.440 | 9.120 | 9.290 | 206,906 | +0.06(+0.65%) |
Oct 05, 2018 | 9.220 | 9.280 | 8.960 | 9.230 | 317,800 | +0.00(+0.00%) |
Oct 04, 2018 | 9.500 | 9.540 | 9.160 | 9.230 | 368,221 | -0.28(-2.94%) |
Oct 03, 2018 | 8.820 | 9.725 | 8.820 | 9.510 | 839,773 | +0.73(+8.31%) |
Oct 02, 2018 | 9.170 | 9.210 | 8.720 | 8.780 | 639,441 | -0.07(-0.79%) |
Oct 01, 2018 | 9.020 | 9.140 | 8.800 | 8.850 | 385,023 | -0.13(-1.45%) |
Sep 28, 2018 | 9.020 | 9.100 | 8.930 | 8.980 | 291,300 | -0.05(-0.55%) |
Sep 27, 2018 | 9.260 | 9.260 | 9.020 | 9.030 | 376,764 | -0.21(-2.27%) |
Sep 26, 2018 | 9.250 | 9.495 | 9.208 | 9.240 | 371,175 | +0.02(+0.22%) |
Sep 25, 2018 | 9.320 | 9.320 | 9.150 | 9.220 | 541,178 | -0.03(-0.32%) |
Sep 24, 2018 | 9.310 | 9.379 | 9.090 | 9.250 | 545,796 | -0.12(-1.28%) |
Sep 21, 2018 | 9.520 | 9.650 | 9.350 | 9.370 | 585,700 | -0.14(-1.47%) |
Sep 20, 2018 | 9.750 | 9.785 | 9.440 | 9.510 | 500,966 | -0.14(-1.45%) |
Sep 19, 2018 | 9.750 | 9.900 | 9.620 | 9.650 | 550,681 | -0.13(-1.33%) |
Sep 18, 2018 | 9.640 | 9.800 | 9.410 | 9.780 | 516,710 | +0.14(+1.45%) |
Sep 17, 2018 | 9.770 | 9.810 | 9.560 | 9.640 | 448,195 | -0.14(-1.43%) |
Sep 14, 2018 | 9.580 | 9.890 | 9.550 | 9.780 | 360,400 | +0.22(+2.30%) |
Sep 13, 2018 | 9.740 | 9.750 | 9.370 | 9.560 | 392,837 | -0.13(-1.34%) |
Sep 12, 2018 | 9.270 | 9.740 | 9.190 | 9.690 | 525,906 | +0.42(+4.53%) |
Sep 11, 2018 | 9.540 | 9.540 | 9.230 | 9.270 | 522,629 | -0.27(-2.83%) |
Sep 10, 2018 | 9.400 | 9.710 | 9.390 | 9.540 | 470,431 | +0.21(+2.25%) |
Sep 07, 2018 | 9.240 | 9.470 | 9.160 | 9.330 | 319,900 | +0.08(+0.86%) |
Sep 06, 2018 | 9.420 | 9.630 | 9.210 | 9.250 | 396,465 | -0.18(-1.91%) |
Sep 05, 2018 | 9.260 | 9.510 | 9.150 | 9.430 | 269,607 | +0.18(+1.95%) |
Sep 04, 2018 | 9.580 | 9.620 | 9.230 | 9.250 | 463,214 | -0.32(-3.34%) |
Aug 31, 2018 | 9.570 | 9.570 | 9.570 | 0 | -0.04(-0.42%) | |
Aug 30, 2018 | 9.810 | 9.810 | 9.560 | 9.610 | 433,184 | -0.22(-2.24%) |
Aug 29, 2018 | 9.820 | 9.855 | 9.580 | 9.830 | 212,917 | +0.05(+0.51%) |
Aug 28, 2018 | 9.750 | 9.870 | 9.650 | 9.780 | 246,080 | +0.03(+0.31%) |
Aug 27, 2018 | 9.640 | 9.970 | 9.640 | 9.750 | 426,822 | +0.09(+0.93%) |
Aug 24, 2018 | 9.890 | 10.01 | 9.620 | 9.660 | 596,300 | -0.23(-2.33%) |
Aug 23, 2018 | 10.11 | 10.20 | 9.750 | 9.890 | 616,235 | -0.19(-1.88%) |
Aug 22, 2018 | 9.710 | 10.23 | 9.510 | 10.08 | 2,080,031 | +0.90(+9.80%) |
Aug 21, 2018 | 9.140 | 9.310 | 9.130 | 9.180 | 517,297 | +0.08(+0.88%) |
Aug 20, 2018 | 9.000 | 9.195 | 8.810 | 9.100 | 468,065 | +0.10(+1.11%) |
Aug 17, 2018 | 8.920 | 9.050 | 8.750 | 9.000 | 381,400 | +0.02(+0.22%) |
Aug 16, 2018 | 8.800 | 9.090 | 8.790 | 8.980 | 600,174 | +0.19(+2.16%) |
Aug 15, 2018 | 8.870 | 8.930 | 8.410 | 8.790 | 809,016 | -0.16(-1.79%) |
Aug 14, 2018 | 9.050 | 9.080 | 8.900 | 8.950 | 487,470 | +0.02(+0.22%) |
Aug 13, 2018 | 9.140 | 9.140 | 8.900 | 8.930 | 464,564 | -0.18(-1.98%) |
Aug 10, 2018 | 8.950 | 9.170 | 8.730 | 9.110 | 600,600 | +0.10(+1.11%) |
Aug 09, 2018 | 9.250 | 9.300 | 9.000 | 9.010 | 671,466 | -0.24(-2.59%) |
Aug 08, 2018 | 9.510 | 9.640 | 9.145 | 9.250 | 766,282 | -0.29(-3.04%) |
Aug 07, 2018 | 9.790 | 9.790 | 9.380 | 9.540 | 594,461 | +0.24(+2.58%) |
Aug 06, 2018 | 9.210 | 9.480 | 9.130 | 9.300 | 586,007 | +0.09(+0.98%) |
Aug 03, 2018 | 9.940 | 10.07 | 9.150 | 9.210 | 1,227,800 | -0.78(-7.81%) |
Aug 02, 2018 | 8.450 | 10.27 | 8.450 | 9.990 | 3,387,348 | +0.79(+8.59%) |