Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.010 | 8.100 | 7.800 | 8.000 | 339,410 | -0.11(-1.36%) |
Nov 29, 2018 | 8.360 | 8.430 | 8.110 | 8.110 | 349,787 | -0.09(-1.10%) |
Nov 28, 2018 | 7.850 | 8.350 | 7.810 | 8.200 | 766,624 | +0.34(+4.33%) |
Nov 27, 2018 | 8.210 | 8.210 | 7.750 | 7.860 | 384,331 | -0.30(-3.68%) |
Nov 26, 2018 | 8.320 | 8.510 | 8.110 | 8.160 | 315,153 | -0.19(-2.28%) |
Nov 23, 2018 | 8.670 | 8.670 | 8.160 | 8.350 | 372,540 | -0.50(-5.65%) |
Nov 22, 2018 | 8.700 | 8.860 | 8.670 | 8.850 | 45,751 | +0.16(+1.84%) |
Nov 21, 2018 | 8.410 | 8.790 | 8.370 | 8.690 | 755,191 | +0.45(+5.46%) |
Nov 20, 2018 | 8.180 | 8.290 | 7.860 | 8.240 | 479,765 | +0.12(+1.48%) |
Nov 19, 2018 | 8.060 | 8.340 | 8.050 | 8.120 | 501,414 | +0.08(+1.00%) |
Nov 16, 2018 | 8.020 | 8.150 | 8.000 | 8.040 | 694,012 | +0.22(+2.81%) |
Nov 15, 2018 | 7.810 | 7.900 | 7.650 | 7.820 | 458,701 | +0.13(+1.69%) |
Nov 14, 2018 | 7.260 | 7.900 | 7.250 | 7.690 | 698,510 | +0.43(+5.92%) |
Nov 13, 2018 | 7.550 | 7.550 | 7.190 | 7.260 | 514,535 | -0.18(-2.42%) |
Nov 12, 2018 | 7.650 | 7.650 | 7.440 | 7.440 | 499,672 | -0.30(-3.88%) |
Nov 09, 2018 | 7.700 | 7.830 | 7.510 | 7.740 | 766,296 | -0.26(-3.25%) |
Nov 08, 2018 | 7.850 | 8.030 | 7.830 | 8.000 | 530,520 | +0.02(+0.25%) |
Nov 07, 2018 | 8.160 | 8.190 | 7.940 | 7.980 | 826,909 | -0.15(-1.85%) |
Nov 06, 2018 | 8.270 | 8.360 | 8.050 | 8.130 | 607,766 | -0.10(-1.22%) |
Nov 05, 2018 | 8.230 | 8.450 | 8.090 | 8.230 | 729,016 | -0.06(-0.72%) |
Nov 02, 2018 | 8.300 | 8.330 | 8.090 | 8.290 | 581,795 | -0.01(-0.12%) |
Nov 01, 2018 | 7.930 | 8.380 | 7.910 | 8.300 | 1,157,304 | +0.64(+8.36%) |
Oct 31, 2018 | 7.610 | 7.730 | 7.450 | 7.660 | 985,580 | -0.13(-1.67%) |
Oct 30, 2018 | 7.630 | 7.880 | 7.540 | 7.790 | 769,913 | +0.07(+0.91%) |
Oct 29, 2018 | 7.770 | 8.030 | 7.510 | 7.720 | 1,120,198 | -0.07(-0.90%) |
Oct 26, 2018 | 7.830 | 8.190 | 7.740 | 7.790 | 1,436,315 | +0.21(+2.77%) |
Oct 25, 2018 | 8.560 | 8.640 | 7.570 | 7.580 | 1,323,662 | -1.03(-11.96%) |
Oct 24, 2018 | 8.890 | 9.000 | 8.500 | 8.610 | 859,856 | -0.30(-3.37%) |
Oct 23, 2018 | 9.250 | 9.410 | 8.860 | 8.910 | 1,070,125 | +0.15(+1.71%) |
Oct 22, 2018 | 8.970 | 8.970 | 8.670 | 8.760 | 665,514 | -0.28(-3.10%) |
Oct 19, 2018 | 9.090 | 9.210 | 8.980 | 9.040 | 565,922 | +0.10(+1.12%) |
Oct 18, 2018 | 8.800 | 9.240 | 8.730 | 8.940 | 721,883 | +0.14(+1.59%) |
Oct 17, 2018 | 8.750 | 9.070 | 8.640 | 8.800 | 847,166 | +0.03(+0.34%) |
Oct 16, 2018 | 8.970 | 9.090 | 8.530 | 8.770 | 792,910 | -0.14(-1.57%) |
Oct 15, 2018 | 9.060 | 9.310 | 8.790 | 8.910 | 1,207,265 | +0.13(+1.48%) |
Oct 12, 2018 | 8.760 | 8.930 | 8.320 | 8.780 | 1,283,954 | -0.08(-0.90%) |
Oct 11, 2018 | 8.000 | 8.960 | 7.860 | 8.860 | 1,882,962 | +1.15(+14.92%) |
Oct 10, 2018 | 7.370 | 7.820 | 7.200 | 7.710 | 803,200 | +0.30(+4.05%) |
Oct 09, 2018 | 7.680 | 7.740 | 7.400 | 7.410 | 693,366 | -0.29(-3.77%) |
Oct 05, 2018 | 7.700 | 7.700 | 7.700 | 0 | -0.11(-1.41%) | |
Oct 04, 2018 | 7.840 | 7.940 | 7.680 | 7.810 | 523,015 | +0.07(+0.90%) |
Oct 03, 2018 | 7.980 | 8.060 | 7.680 | 7.740 | 496,814 | -0.18(-2.27%) |
Oct 02, 2018 | 7.450 | 7.980 | 7.450 | 7.920 | 955,185 | +0.56(+7.61%) |
Oct 01, 2018 | 7.320 | 7.420 | 7.290 | 7.360 | 248,160 | -0.06(-0.81%) |
Sep 28, 2018 | 7.540 | 7.630 | 7.410 | 7.420 | 417,468 | -0.05(-0.67%) |
Sep 27, 2018 | 7.370 | 7.530 | 7.300 | 7.470 | 446,031 | -0.04(-0.53%) |
Sep 26, 2018 | 7.760 | 7.760 | 7.430 | 7.510 | 704,381 | -0.26(-3.35%) |
Sep 25, 2018 | 7.920 | 8.040 | 7.770 | 7.770 | 467,537 | +0.08(+1.04%) |
Sep 24, 2018 | 7.720 | 8.000 | 7.690 | 7.690 | 571,352 | +0.12(+1.59%) |
Sep 21, 2018 | 7.550 | 7.750 | 7.410 | 7.570 | 546,034 | -0.21(-2.70%) |
Sep 20, 2018 | 7.850 | 7.900 | 7.570 | 7.780 | 364,943 | +0.04(+0.52%) |
Sep 19, 2018 | 7.710 | 7.980 | 7.660 | 7.740 | 707,568 | +0.12(+1.57%) |
Sep 18, 2018 | 7.620 | 7.690 | 7.480 | 7.620 | 388,371 | +0.07(+0.93%) |
Sep 17, 2018 | 7.310 | 7.630 | 7.230 | 7.550 | 576,279 | +0.30(+4.14%) |
Sep 14, 2018 | 7.350 | 7.410 | 7.240 | 7.250 | 434,227 | -0.07(-0.96%) |
Sep 13, 2018 | 7.570 | 7.570 | 7.250 | 7.320 | 846,949 | -0.04(-0.54%) |
Sep 12, 2018 | 6.910 | 7.480 | 6.800 | 7.360 | 1,231,191 | +0.41(+5.90%) |
Sep 11, 2018 | 6.910 | 6.960 | 6.740 | 6.950 | 1,079,244 | -0.07(-1.00%) |
Sep 10, 2018 | 7.260 | 7.350 | 7.010 | 7.020 | 545,850 | -0.26(-3.57%) |
Sep 07, 2018 | 7.050 | 7.310 | 7.000 | 7.280 | 703,995 | +0.13(+1.82%) |
Sep 06, 2018 | 7.270 | 7.470 | 7.110 | 7.150 | 803,122 | -0.02(-0.28%) |
Sep 05, 2018 | 7.490 | 7.490 | 7.110 | 7.170 | 613,946 | -0.23(-3.11%) |