Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.480 | 5.675 | 4.910 | 5.510 | 823,811 | +0.05(+0.92%) |
Oct 30, 2018 | 6.600 | 6.600 | 5.380 | 5.460 | 480,752 | -1.08(-16.51%) |
Oct 29, 2018 | 6.740 | 6.900 | 6.520 | 6.540 | 250,451 | -0.12(-1.80%) |
Oct 26, 2018 | 6.750 | 6.760 | 6.600 | 6.660 | 334,600 | -0.18(-2.63%) |
Oct 25, 2018 | 6.880 | 6.940 | 6.700 | 6.840 | 219,991 | +0.00(+0.00%) |
Oct 24, 2018 | 6.840 | 6.990 | 6.820 | 6.840 | 456,550 | +0.00(+0.00%) |
Oct 23, 2018 | 6.980 | 7.016 | 6.750 | 6.840 | 109,535 | -0.25(-3.53%) |
Oct 22, 2018 | 6.960 | 7.240 | 6.930 | 7.090 | 117,223 | +0.17(+2.46%) |
Oct 19, 2018 | 6.900 | 7.310 | 6.900 | 6.920 | 128,400 | +0.02(+0.29%) |
Oct 18, 2018 | 6.880 | 6.970 | 6.850 | 6.900 | 135,549 | +0.03(+0.44%) |
Oct 17, 2018 | 6.910 | 7.000 | 6.780 | 6.870 | 138,774 | -0.02(-0.29%) |
Oct 16, 2018 | 6.900 | 6.950 | 6.500 | 6.890 | 333,864 | -0.12(-1.71%) |
Oct 15, 2018 | 6.880 | 7.200 | 6.880 | 7.010 | 74,958 | +0.09(+1.30%) |
Oct 12, 2018 | 7.010 | 7.070 | 6.860 | 6.920 | 168,400 | +0.02(+0.29%) |
Oct 11, 2018 | 6.980 | 7.130 | 6.860 | 6.900 | 89,896 | -0.10(-1.43%) |
Oct 10, 2018 | 7.130 | 7.300 | 6.970 | 7.000 | 93,405 | -0.11(-1.55%) |
Oct 09, 2018 | 7.050 | 7.360 | 7.000 | 7.110 | 94,909 | +0.03(+0.42%) |
Oct 08, 2018 | 6.970 | 7.140 | 6.970 | 7.080 | 103,412 | +0.08(+1.14%) |
Oct 05, 2018 | 7.060 | 7.140 | 6.910 | 7.000 | 99,600 | -0.06(-0.85%) |
Oct 04, 2018 | 7.580 | 7.580 | 6.940 | 7.060 | 127,016 | -0.26(-3.55%) |
Oct 03, 2018 | 6.940 | 7.340 | 6.800 | 7.320 | 130,758 | +0.42(+6.09%) |
Oct 02, 2018 | 7.420 | 7.430 | 6.870 | 6.900 | 196,705 | -0.52(-7.01%) |
Oct 01, 2018 | 7.690 | 7.990 | 7.400 | 7.420 | 120,009 | -0.21(-2.75%) |
Sep 28, 2018 | 7.260 | 7.740 | 7.200 | 7.630 | 140,500 | +0.35(+4.81%) |
Sep 27, 2018 | 7.190 | 7.410 | 7.100 | 7.280 | 467,052 | +0.08(+1.11%) |
Sep 26, 2018 | 7.320 | 7.350 | 7.050 | 7.200 | 128,991 | -0.07(-0.96%) |
Sep 25, 2018 | 7.250 | 7.400 | 7.200 | 7.270 | 114,145 | +0.02(+0.28%) |
Sep 24, 2018 | 7.400 | 7.410 | 7.200 | 7.250 | 114,038 | -0.15(-2.03%) |
Sep 21, 2018 | 7.160 | 7.460 | 7.090 | 7.400 | 271,400 | +0.24(+3.35%) |
Sep 20, 2018 | 6.780 | 7.230 | 6.780 | 7.160 | 330,893 | +0.41(+6.07%) |
Sep 19, 2018 | 7.240 | 7.360 | 6.720 | 6.750 | 317,730 | -0.49(-6.77%) |
Sep 18, 2018 | 7.360 | 7.600 | 7.230 | 7.240 | 120,165 | -0.10(-1.36%) |
Sep 17, 2018 | 7.440 | 7.540 | 7.210 | 7.340 | 152,460 | -0.01(-0.14%) |
Sep 14, 2018 | 7.570 | 7.720 | 7.320 | 7.350 | 162,900 | -0.17(-2.26%) |
Sep 13, 2018 | 7.630 | 7.660 | 7.440 | 7.520 | 185,145 | -0.06(-0.79%) |
Sep 12, 2018 | 7.350 | 7.610 | 7.200 | 7.580 | 168,409 | +0.23(+3.13%) |
Sep 11, 2018 | 7.110 | 7.410 | 7.070 | 7.350 | 168,921 | +0.23(+3.23%) |
Sep 10, 2018 | 7.790 | 7.790 | 7.070 | 7.120 | 155,761 | -0.66(-8.48%) |
Sep 07, 2018 | 7.980 | 8.090 | 7.770 | 7.780 | 202,200 | -0.24(-2.99%) |
Sep 06, 2018 | 8.050 | 8.170 | 7.890 | 8.020 | 239,041 | -0.01(-0.12%) |
Sep 05, 2018 | 8.500 | 8.500 | 7.700 | 8.030 | 334,419 | -0.47(-5.53%) |
Sep 04, 2018 | 8.750 | 8.750 | 8.430 | 8.500 | 185,271 | -0.36(-4.06%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | +0.04(+0.45%) | |
Aug 30, 2018 | 9.030 | 9.135 | 8.790 | 8.820 | 146,935 | -0.21(-2.33%) |
Aug 29, 2018 | 9.350 | 9.490 | 8.940 | 9.030 | 173,187 | -0.28(-3.01%) |
Aug 28, 2018 | 9.360 | 9.590 | 9.290 | 9.310 | 109,961 | -0.05(-0.53%) |
Aug 27, 2018 | 9.600 | 9.650 | 9.300 | 9.360 | 68,471 | -0.14(-1.47%) |
Aug 24, 2018 | 9.820 | 9.820 | 9.460 | 9.500 | 146,900 | -0.26(-2.66%) |
Aug 23, 2018 | 9.690 | 9.770 | 9.580 | 9.760 | 640,093 | +0.06(+0.62%) |
Aug 22, 2018 | 9.660 | 9.760 | 9.640 | 9.700 | 187,529 | -0.01(-0.10%) |
Aug 21, 2018 | 9.750 | 10.00 | 9.690 | 9.710 | 334,794 | -0.08(-0.82%) |
Aug 20, 2018 | 9.900 | 10.00 | 9.720 | 9.790 | 334,406 | -0.09(-0.91%) |
Aug 17, 2018 | 10.12 | 10.27 | 9.840 | 9.880 | 234,400 | -0.28(-2.76%) |
Aug 16, 2018 | 9.930 | 10.47 | 9.905 | 10.16 | 431,316 | +0.30(+3.04%) |
Aug 15, 2018 | 9.770 | 9.975 | 9.680 | 9.860 | 161,100 | +0.10(+1.02%) |
Aug 14, 2018 | 9.410 | 9.810 | 9.360 | 9.760 | 263,083 | +0.35(+3.72%) |
Aug 13, 2018 | 9.110 | 9.530 | 9.080 | 9.410 | 85,451 | +0.30(+3.29%) |
Aug 10, 2018 | 9.200 | 9.200 | 9.050 | 9.110 | 66,400 | -0.15(-1.62%) |
Aug 09, 2018 | 8.770 | 9.540 | 8.770 | 9.260 | 123,035 | +0.50(+5.71%) |
Aug 08, 2018 | 8.830 | 9.590 | 8.650 | 8.760 | 198,828 | -0.09(-1.02%) |
Aug 07, 2018 | 8.660 | 9.020 | 8.620 | 8.850 | 165,742 | +0.10(+1.14%) |
Aug 06, 2018 | 9.410 | 9.410 | 8.500 | 8.750 | 331,299 | -0.62(-6.62%) |
Aug 03, 2018 | 8.720 | 9.450 | 8.680 | 9.370 | 331,900 | +0.72(+8.32%) |
Aug 02, 2018 | 8.550 | 8.810 | 7.800 | 8.650 | 640,839 | -1.04(-10.73%) |