Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.542 | 7.894 | 7.369 | 7.445 | 10,484,358 | +0.02(+0.24%) |
Oct 30, 2018 | 7.304 | 7.445 | 7.093 | 7.427 | 4,630,908 | +0.12(+1.69%) |
Oct 29, 2018 | 7.524 | 7.524 | 7.198 | 7.304 | 6,125,422 | -0.18(-2.35%) |
Oct 26, 2018 | 7.313 | 7.572 | 7.247 | 7.480 | 5,957,322 | +0.01(+0.12%) |
Oct 25, 2018 | 7.445 | 7.511 | 7.282 | 7.471 | 4,666,612 | +0.12(+1.68%) |
Oct 24, 2018 | 7.515 | 7.634 | 7.313 | 7.348 | 7,192,910 | -0.12(-1.65%) |
Oct 23, 2018 | 7.392 | 7.612 | 7.251 | 7.471 | 5,497,472 | -0.11(-1.51%) |
Oct 22, 2018 | 7.524 | 7.594 | 7.436 | 7.586 | 3,009,633 | +0.11(+1.41%) |
Oct 19, 2018 | 7.533 | 7.630 | 7.458 | 7.480 | 4,039,274 | +0.00(+0.00%) |
Oct 18, 2018 | 7.498 | 7.564 | 7.388 | 7.480 | 4,742,938 | -0.17(-2.19%) |
Oct 17, 2018 | 7.656 | 7.691 | 7.445 | 7.647 | 2,986,839 | -0.09(-1.14%) |
Oct 16, 2018 | 7.524 | 7.753 | 7.485 | 7.735 | 4,197,685 | +0.28(+3.78%) |
Oct 15, 2018 | 7.718 | 7.788 | 7.445 | 7.454 | 3,461,266 | -0.26(-3.31%) |
Oct 12, 2018 | 8.034 | 8.034 | 7.572 | 7.709 | 6,269,477 | -0.18(-2.23%) |
Oct 11, 2018 | 8.017 | 8.131 | 7.841 | 7.885 | 4,114,595 | -0.27(-3.34%) |
Oct 10, 2018 | 8.791 | 8.800 | 8.125 | 8.158 | 6,037,354 | -0.58(-6.65%) |
Oct 09, 2018 | 8.800 | 8.862 | 8.699 | 8.738 | 3,482,462 | -0.03(-0.30%) |
Oct 08, 2018 | 8.756 | 8.818 | 8.668 | 8.765 | 2,388,673 | -0.11(-1.29%) |
Oct 05, 2018 | 9.046 | 9.082 | 8.818 | 8.879 | 3,471,780 | -0.13(-1.46%) |
Oct 04, 2018 | 9.082 | 9.108 | 8.919 | 9.011 | 4,120,945 | -0.18(-1.92%) |
Oct 03, 2018 | 8.941 | 9.205 | 8.826 | 9.187 | 4,987,712 | +0.28(+3.16%) |
Oct 02, 2018 | 9.126 | 9.143 | 8.879 | 8.906 | 2,734,179 | -0.26(-2.88%) |
Oct 01, 2018 | 9.038 | 9.369 | 8.959 | 9.170 | 5,602,471 | +0.34(+3.89%) |
Sep 28, 2018 | 8.800 | 8.932 | 8.721 | 8.826 | 2,550,199 | -0.02(-0.20%) |
Sep 27, 2018 | 8.342 | 8.844 | 8.290 | 8.844 | 6,498,113 | +0.70(+8.65%) |
Sep 26, 2018 | 8.272 | 8.342 | 8.096 | 8.140 | 4,277,367 | -0.11(-1.28%) |
Sep 25, 2018 | 8.580 | 8.580 | 8.241 | 8.246 | 2,776,204 | -0.23(-2.70%) |
Sep 24, 2018 | 8.360 | 8.554 | 8.316 | 8.474 | 2,898,697 | +0.25(+2.99%) |
Sep 21, 2018 | 8.131 | 8.290 | 8.087 | 8.228 | 3,044,512 | +0.13(+1.63%) |
Sep 20, 2018 | 8.166 | 8.237 | 8.043 | 8.096 | 4,761,657 | -0.02(-0.22%) |
Sep 19, 2018 | 7.920 | 8.202 | 7.858 | 8.114 | 7,182,932 | +0.23(+2.90%) |
Sep 18, 2018 | 7.788 | 7.946 | 7.731 | 7.885 | 4,240,521 | +0.18(+2.40%) |
Sep 17, 2018 | 7.832 | 7.876 | 7.647 | 7.700 | 2,533,630 | -0.10(-1.24%) |
Sep 14, 2018 | 7.867 | 7.924 | 7.766 | 7.797 | 1,894,524 | -0.09(-1.12%) |
Sep 13, 2018 | 7.964 | 8.017 | 7.753 | 7.885 | 5,265,700 | -0.11(-1.32%) |
Sep 12, 2018 | 7.973 | 8.069 | 7.894 | 7.990 | 3,951,941 | +0.11(+1.33%) |
Sep 11, 2018 | 7.912 | 7.929 | 7.702 | 7.885 | 4,957,516 | +0.01(+0.11%) |
Sep 10, 2018 | 7.964 | 8.332 | 7.859 | 7.877 | 8,595,868 | +0.11(+1.35%) |
Sep 07, 2018 | 7.465 | 7.798 | 7.220 | 7.772 | 7,299,442 | +0.04(+0.45%) |
Sep 06, 2018 | 7.842 | 7.964 | 7.684 | 7.737 | 2,666,325 | -0.12(-1.56%) |
Sep 05, 2018 | 7.824 | 7.881 | 7.623 | 7.859 | 2,439,562 | -0.02(-0.22%) |
Sep 04, 2018 | 8.087 | 8.104 | 7.820 | 7.877 | 4,199,832 | -0.27(-3.33%) |
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | -0.18(-2.21%) | |
Aug 30, 2018 | 8.516 | 8.577 | 8.025 | 8.332 | 7,722,767 | -0.21(-2.46%) |
Aug 29, 2018 | 8.559 | 8.621 | 8.463 | 8.542 | 3,014,261 | +0.06(+0.72%) |
Aug 28, 2018 | 8.664 | 8.726 | 8.472 | 8.481 | 1,970,401 | -0.11(-1.22%) |
Aug 27, 2018 | 8.524 | 8.682 | 8.472 | 8.586 | 2,481,069 | +0.11(+1.34%) |
Aug 24, 2018 | 8.341 | 8.533 | 8.306 | 8.472 | 2,966,326 | +0.24(+2.87%) |
Aug 23, 2018 | 8.201 | 8.236 | 8.078 | 8.236 | 2,956,699 | -0.04(-0.42%) |
Aug 22, 2018 | 8.262 | 8.367 | 8.231 | 8.271 | 3,258,498 | +0.11(+1.29%) |
Aug 21, 2018 | 8.157 | 8.244 | 8.139 | 8.166 | 1,887,084 | +0.10(+1.19%) |
Aug 20, 2018 | 8.034 | 8.104 | 7.964 | 8.069 | 3,729,584 | +0.06(+0.76%) |
Aug 17, 2018 | 7.798 | 8.043 | 7.719 | 8.008 | 4,652,931 | +0.30(+3.86%) |
Aug 16, 2018 | 7.745 | 7.903 | 7.710 | 7.710 | 6,972,202 | -0.12(-1.56%) |
Aug 15, 2018 | 8.209 | 8.222 | 7.675 | 7.833 | 8,288,639 | -0.52(-6.18%) |
Aug 14, 2018 | 8.734 | 8.752 | 8.349 | 8.349 | 6,415,826 | -0.32(-3.64%) |
Aug 13, 2018 | 8.656 | 8.761 | 8.638 | 8.664 | 2,041,820 | -0.03(-0.30%) |
Aug 10, 2018 | 8.621 | 8.734 | 8.507 | 8.691 | 1,959,345 | +0.03(+0.30%) |
Aug 09, 2018 | 8.577 | 8.726 | 8.555 | 8.664 | 3,102,385 | +0.08(+0.92%) |
Aug 08, 2018 | 8.726 | 8.734 | 8.472 | 8.586 | 3,157,616 | -0.17(-1.90%) |
Aug 07, 2018 | 9.032 | 9.102 | 8.734 | 8.752 | 1,911,079 | -0.22(-2.44%) |
Aug 06, 2018 | 8.918 | 9.041 | 8.901 | 8.971 | 1,006,613 | +0.10(+1.08%) |
Aug 03, 2018 | 8.778 | 8.892 | 8.743 | 8.874 | 1,735,280 | +0.08(+0.90%) |
Aug 02, 2018 | 8.708 | 8.892 | 8.691 | 8.796 | 2,905,001 | +0.04(+0.40%) |