Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.551 | 7.642 | 7.465 | 7.551 | 770,696 | +0.11(+1.41%) |
Oct 30, 2018 | 7.293 | 7.446 | 7.207 | 7.446 | 1,353,864 | +0.19(+2.64%) |
Oct 29, 2018 | 7.541 | 7.661 | 7.207 | 7.255 | 1,300,549 | -0.18(-2.44%) |
Oct 26, 2018 | 7.513 | 7.551 | 7.388 | 7.436 | 1,078,150 | -0.14(-1.89%) |
Oct 25, 2018 | 7.494 | 7.670 | 7.369 | 7.580 | 920,520 | +0.12(+1.67%) |
Oct 24, 2018 | 7.713 | 7.713 | 7.446 | 7.455 | 905,000 | -0.27(-3.47%) |
Oct 23, 2018 | 7.723 | 7.809 | 7.627 | 7.723 | 918,976 | -0.10(-1.22%) |
Oct 22, 2018 | 8.019 | 8.086 | 7.646 | 7.818 | 862,226 | -0.16(-2.04%) |
Oct 19, 2018 | 8.268 | 8.315 | 7.914 | 7.981 | 913,785 | -0.30(-3.58%) |
Oct 18, 2018 | 8.526 | 8.564 | 8.249 | 8.277 | 905,977 | -0.26(-3.02%) |
Oct 17, 2018 | 8.468 | 8.602 | 8.440 | 8.535 | 886,769 | +0.01(+0.11%) |
Oct 16, 2018 | 8.554 | 8.564 | 8.287 | 8.526 | 1,853,918 | -0.06(-0.67%) |
Oct 15, 2018 | 8.402 | 8.593 | 8.382 | 8.583 | 1,358,857 | +0.12(+1.47%) |
Oct 12, 2018 | 8.363 | 8.468 | 8.191 | 8.459 | 1,426,338 | +0.20(+2.43%) |
Oct 11, 2018 | 8.449 | 8.602 | 8.249 | 8.258 | 2,201,937 | -0.23(-2.70%) |
Oct 10, 2018 | 8.564 | 8.669 | 8.373 | 8.488 | 1,741,549 | -0.07(-0.78%) |
Oct 09, 2018 | 8.488 | 8.674 | 8.440 | 8.554 | 1,060,008 | +0.03(+0.34%) |
Oct 08, 2018 | 8.440 | 8.545 | 8.325 | 8.526 | 494,982 | +0.09(+1.02%) |
Oct 05, 2018 | 8.564 | 8.621 | 8.402 | 8.440 | 1,044,042 | -0.09(-1.01%) |
Oct 04, 2018 | 8.449 | 8.602 | 8.440 | 8.526 | 864,091 | +0.02(+0.22%) |
Oct 03, 2018 | 8.526 | 8.621 | 8.459 | 8.507 | 650,887 | +0.01(+0.11%) |
Oct 02, 2018 | 8.516 | 8.593 | 8.449 | 8.497 | 663,097 | -0.02(-0.22%) |
Oct 01, 2018 | 8.583 | 8.640 | 8.449 | 8.516 | 1,064,482 | -0.04(-0.45%) |
Sep 28, 2018 | 8.516 | 8.593 | 8.488 | 8.554 | 1,203,803 | +0.03(+0.34%) |
Sep 27, 2018 | 8.344 | 8.535 | 8.287 | 8.526 | 1,445,945 | +0.20(+2.41%) |
Sep 26, 2018 | 8.430 | 8.430 | 8.268 | 8.325 | 941,149 | -0.08(-0.91%) |
Sep 25, 2018 | 8.459 | 8.459 | 8.344 | 8.402 | 605,319 | -0.03(-0.34%) |
Sep 24, 2018 | 8.545 | 8.545 | 8.373 | 8.430 | 610,736 | -0.14(-1.67%) |
Sep 21, 2018 | 8.679 | 8.736 | 8.574 | 8.574 | 1,889,823 | -0.11(-1.21%) |
Sep 20, 2018 | 8.660 | 8.717 | 8.655 | 8.679 | 574,175 | +0.07(+0.78%) |
Sep 19, 2018 | 8.459 | 8.631 | 8.430 | 8.612 | 1,267,520 | +0.13(+1.58%) |
Sep 18, 2018 | 8.363 | 8.488 | 8.320 | 8.478 | 1,135,040 | +0.17(+2.07%) |
Sep 17, 2018 | 8.411 | 8.564 | 8.244 | 8.306 | 775,798 | +0.00(+0.00%) |
Sep 14, 2018 | 8.315 | 8.392 | 8.258 | 8.306 | 630,987 | -0.01(-0.11%) |
Sep 13, 2018 | 8.459 | 8.488 | 8.306 | 8.315 | 400,793 | -0.12(-1.47%) |
Sep 12, 2018 | 8.449 | 8.449 | 8.325 | 8.440 | 567,940 | -0.04(-0.45%) |
Sep 11, 2018 | 8.335 | 8.488 | 8.315 | 8.478 | 708,738 | +0.12(+1.49%) |
Sep 10, 2018 | 8.335 | 8.430 | 8.258 | 8.354 | 566,857 | +0.06(+0.69%) |
Sep 07, 2018 | 8.583 | 8.612 | 8.287 | 8.296 | 1,045,402 | -0.32(-3.66%) |
Sep 06, 2018 | 8.612 | 8.860 | 8.574 | 8.612 | 2,075,557 | +0.09(+1.01%) |
Sep 05, 2018 | 8.459 | 8.593 | 8.430 | 8.526 | 786,486 | +0.10(+1.13%) |
Sep 04, 2018 | 8.335 | 8.497 | 8.287 | 8.430 | 616,580 | +0.11(+1.26%) |
Aug 31, 2018 | 8.325 | 8.325 | 8.325 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.382 | 8.430 | 8.325 | 8.344 | 683,471 | -0.03(-0.34%) |
Aug 29, 2018 | 8.459 | 8.488 | 8.335 | 8.373 | 699,134 | -0.03(-0.34%) |
Aug 28, 2018 | 8.507 | 8.554 | 8.382 | 8.402 | 493,204 | -0.11(-1.24%) |
Aug 27, 2018 | 8.564 | 8.660 | 8.478 | 8.507 | 503,260 | -0.02(-0.22%) |
Aug 24, 2018 | 8.516 | 8.564 | 8.392 | 8.526 | 1,000,833 | +0.08(+0.91%) |
Aug 23, 2018 | 8.583 | 8.612 | 8.440 | 8.449 | 890,732 | -0.14(-1.67%) |
Aug 22, 2018 | 8.707 | 8.746 | 8.574 | 8.593 | 847,252 | -0.11(-1.32%) |
Aug 21, 2018 | 8.774 | 8.899 | 8.607 | 8.707 | 972,643 | -0.09(-0.98%) |
Aug 20, 2018 | 8.927 | 8.961 | 8.784 | 8.793 | 359,967 | -0.12(-1.39%) |
Aug 17, 2018 | 8.908 | 8.946 | 8.822 | 8.918 | 478,968 | -0.01(-0.11%) |
Aug 16, 2018 | 8.918 | 8.994 | 8.870 | 8.927 | 516,207 | +0.09(+0.97%) |
Aug 15, 2018 | 8.908 | 8.942 | 8.813 | 8.841 | 879,291 | -0.09(-0.96%) |
Aug 14, 2018 | 8.918 | 8.994 | 8.870 | 8.927 | 675,145 | +0.08(+0.86%) |
Aug 13, 2018 | 8.946 | 9.028 | 8.822 | 8.851 | 755,942 | -0.06(-0.64%) |
Aug 10, 2018 | 8.975 | 8.975 | 8.793 | 8.908 | 593,845 | -0.03(-0.32%) |
Aug 09, 2018 | 9.137 | 9.166 | 8.736 | 8.937 | 1,458,167 | -0.20(-2.20%) |
Aug 08, 2018 | 9.023 | 9.204 | 8.889 | 9.137 | 894,873 | +0.21(+2.36%) |
Aug 07, 2018 | 8.889 | 9.042 | 8.870 | 8.927 | 964,482 | +0.11(+1.19%) |
Aug 06, 2018 | 8.937 | 8.937 | 8.774 | 8.822 | 1,033,241 | -0.12(-1.39%) |
Aug 03, 2018 | 8.554 | 9.042 | 8.554 | 8.946 | 3,372,868 | +0.37(+4.35%) |
Aug 02, 2018 | 8.554 | 8.583 | 8.478 | 8.574 | 481,075 | -0.03(-0.33%) |