Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.573 | 7.664 | 7.487 | 7.573 | 768,406 | +0.11(+1.41%) |
Oct 30, 2018 | 7.315 | 7.468 | 7.228 | 7.468 | 1,349,840 | +0.19(+2.64%) |
Oct 29, 2018 | 7.564 | 7.684 | 7.228 | 7.276 | 1,296,683 | -0.18(-2.44%) |
Oct 26, 2018 | 7.535 | 7.573 | 7.410 | 7.458 | 1,074,945 | -0.14(-1.89%) |
Oct 25, 2018 | 7.516 | 7.693 | 7.391 | 7.602 | 917,784 | +0.12(+1.67%) |
Oct 24, 2018 | 7.736 | 7.736 | 7.468 | 7.478 | 902,310 | -0.27(-3.47%) |
Oct 23, 2018 | 7.746 | 7.832 | 7.650 | 7.746 | 916,244 | -0.10(-1.22%) |
Oct 22, 2018 | 8.043 | 8.110 | 7.669 | 7.842 | 859,663 | -0.16(-2.04%) |
Oct 19, 2018 | 8.292 | 8.340 | 7.938 | 8.005 | 911,069 | -0.30(-3.58%) |
Oct 18, 2018 | 8.551 | 8.590 | 8.273 | 8.302 | 903,284 | -0.26(-3.02%) |
Oct 17, 2018 | 8.494 | 8.628 | 8.465 | 8.561 | 884,134 | +0.01(+0.11%) |
Oct 16, 2018 | 8.580 | 8.590 | 8.312 | 8.551 | 1,848,407 | -0.06(-0.67%) |
Oct 15, 2018 | 8.427 | 8.618 | 8.407 | 8.609 | 1,354,818 | +0.12(+1.47%) |
Oct 12, 2018 | 8.388 | 8.494 | 8.216 | 8.484 | 1,422,099 | +0.20(+2.43%) |
Oct 11, 2018 | 8.474 | 8.628 | 8.273 | 8.283 | 2,195,392 | -0.23(-2.70%) |
Oct 10, 2018 | 8.590 | 8.695 | 8.398 | 8.513 | 1,736,372 | -0.07(-0.78%) |
Oct 09, 2018 | 8.513 | 8.700 | 8.465 | 8.580 | 1,056,857 | +0.03(+0.34%) |
Oct 08, 2018 | 8.465 | 8.570 | 8.350 | 8.551 | 493,511 | +0.09(+1.02%) |
Oct 05, 2018 | 8.590 | 8.647 | 8.427 | 8.465 | 1,040,939 | -0.09(-1.01%) |
Oct 04, 2018 | 8.474 | 8.628 | 8.465 | 8.551 | 861,523 | +0.02(+0.22%) |
Oct 03, 2018 | 8.551 | 8.647 | 8.484 | 8.532 | 648,953 | +0.01(+0.11%) |
Oct 02, 2018 | 8.542 | 8.618 | 8.474 | 8.522 | 661,126 | -0.02(-0.22%) |
Oct 01, 2018 | 8.609 | 8.666 | 8.474 | 8.542 | 1,061,318 | -0.04(-0.45%) |
Sep 28, 2018 | 8.542 | 8.618 | 8.513 | 8.580 | 1,200,225 | +0.03(+0.34%) |
Sep 27, 2018 | 8.369 | 8.561 | 8.312 | 8.551 | 1,441,647 | +0.20(+2.41%) |
Sep 26, 2018 | 8.455 | 8.455 | 8.292 | 8.350 | 938,351 | -0.08(-0.91%) |
Sep 25, 2018 | 8.484 | 8.484 | 8.369 | 8.427 | 603,520 | -0.03(-0.34%) |
Sep 24, 2018 | 8.570 | 8.570 | 8.398 | 8.455 | 608,920 | -0.14(-1.67%) |
Sep 21, 2018 | 8.705 | 8.762 | 8.599 | 8.599 | 1,884,205 | -0.11(-1.21%) |
Sep 20, 2018 | 8.685 | 8.743 | 8.681 | 8.705 | 572,468 | +0.07(+0.78%) |
Sep 19, 2018 | 8.484 | 8.657 | 8.455 | 8.637 | 1,263,753 | +0.13(+1.58%) |
Sep 18, 2018 | 8.388 | 8.513 | 8.345 | 8.503 | 1,131,666 | +0.17(+2.07%) |
Sep 17, 2018 | 8.436 | 8.590 | 8.268 | 8.331 | 773,492 | +0.00(+0.00%) |
Sep 14, 2018 | 8.340 | 8.417 | 8.283 | 8.331 | 629,111 | -0.01(-0.11%) |
Sep 13, 2018 | 8.484 | 8.513 | 8.331 | 8.340 | 399,602 | -0.12(-1.47%) |
Sep 12, 2018 | 8.474 | 8.474 | 8.350 | 8.465 | 566,252 | -0.04(-0.45%) |
Sep 11, 2018 | 8.359 | 8.513 | 8.340 | 8.503 | 706,631 | +0.12(+1.49%) |
Sep 10, 2018 | 8.359 | 8.455 | 8.283 | 8.379 | 565,172 | +0.06(+0.69%) |
Sep 07, 2018 | 8.609 | 8.637 | 8.312 | 8.321 | 1,042,295 | -0.32(-3.66%) |
Sep 06, 2018 | 8.637 | 8.887 | 8.599 | 8.637 | 2,069,387 | +0.09(+1.01%) |
Sep 05, 2018 | 8.484 | 8.618 | 8.455 | 8.551 | 784,149 | +0.10(+1.13%) |
Sep 04, 2018 | 8.359 | 8.522 | 8.312 | 8.455 | 614,747 | +0.11(+1.26%) |
Aug 31, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.407 | 8.455 | 8.350 | 8.369 | 681,440 | -0.03(-0.34%) |
Aug 29, 2018 | 8.484 | 8.513 | 8.359 | 8.398 | 697,056 | -0.03(-0.34%) |
Aug 28, 2018 | 8.532 | 8.580 | 8.407 | 8.427 | 491,738 | -0.11(-1.24%) |
Aug 27, 2018 | 8.590 | 8.685 | 8.503 | 8.532 | 501,764 | -0.02(-0.22%) |
Aug 24, 2018 | 8.542 | 8.590 | 8.417 | 8.551 | 997,858 | +0.08(+0.91%) |
Aug 23, 2018 | 8.609 | 8.637 | 8.465 | 8.474 | 888,084 | -0.14(-1.67%) |
Aug 22, 2018 | 8.733 | 8.772 | 8.599 | 8.618 | 844,734 | -0.12(-1.32%) |
Aug 21, 2018 | 8.800 | 8.925 | 8.633 | 8.733 | 969,752 | -0.09(-0.98%) |
Aug 20, 2018 | 8.954 | 8.987 | 8.810 | 8.820 | 358,897 | -0.12(-1.39%) |
Aug 17, 2018 | 8.935 | 8.973 | 8.848 | 8.944 | 477,544 | -0.01(-0.11%) |
Aug 16, 2018 | 8.944 | 9.021 | 8.896 | 8.954 | 514,673 | +0.09(+0.97%) |
Aug 15, 2018 | 8.935 | 8.968 | 8.839 | 8.868 | 876,677 | -0.09(-0.96%) |
Aug 14, 2018 | 8.944 | 9.021 | 8.896 | 8.954 | 673,139 | +0.08(+0.86%) |
Aug 13, 2018 | 8.973 | 9.054 | 8.848 | 8.877 | 753,695 | -0.06(-0.64%) |
Aug 10, 2018 | 9.002 | 9.002 | 8.820 | 8.935 | 592,080 | -0.03(-0.32%) |
Aug 09, 2018 | 9.165 | 9.193 | 8.762 | 8.963 | 1,453,833 | -0.20(-2.20%) |
Aug 08, 2018 | 9.050 | 9.232 | 8.915 | 9.165 | 892,213 | +0.21(+2.36%) |
Aug 07, 2018 | 8.915 | 9.069 | 8.896 | 8.954 | 961,615 | +0.11(+1.19%) |
Aug 06, 2018 | 8.963 | 8.963 | 8.800 | 8.848 | 1,030,170 | -0.12(-1.39%) |
Aug 03, 2018 | 8.580 | 9.069 | 8.580 | 8.973 | 3,362,842 | +0.37(+4.35%) |
Aug 02, 2018 | 8.580 | 8.609 | 8.503 | 8.599 | 479,645 | -0.03(-0.33%) |