Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.960 | 7.420 | 6.960 | 7.140 | 16,376,595 | +0.17(+2.44%) |
Oct 30, 2018 | 6.850 | 7.030 | 6.620 | 6.970 | 19,134,112 | +0.09(+1.31%) |
Oct 29, 2018 | 7.360 | 7.380 | 6.850 | 6.880 | 15,976,448 | -0.46(-6.27%) |
Oct 26, 2018 | 7.270 | 7.530 | 7.100 | 7.340 | 12,837,400 | -0.10(-1.34%) |
Oct 25, 2018 | 7.420 | 7.560 | 7.340 | 7.440 | 7,088,073 | +0.18(+2.48%) |
Oct 24, 2018 | 7.880 | 7.890 | 7.260 | 7.260 | 18,095,086 | -0.48(-6.20%) |
Oct 23, 2018 | 7.820 | 7.820 | 7.560 | 7.740 | 12,249,734 | -0.37(-4.56%) |
Oct 22, 2018 | 8.200 | 8.325 | 8.080 | 8.110 | 8,060,808 | -0.10(-1.22%) |
Oct 19, 2018 | 8.250 | 8.520 | 8.200 | 8.210 | 7,200,400 | +0.01(+0.12%) |
Oct 18, 2018 | 8.460 | 8.520 | 8.130 | 8.200 | 13,197,769 | -0.53(-6.07%) |
Oct 17, 2018 | 8.740 | 8.820 | 8.540 | 8.730 | 9,451,004 | -0.09(-1.02%) |
Oct 16, 2018 | 8.890 | 8.890 | 8.640 | 8.820 | 7,528,048 | +0.00(+0.00%) |
Oct 15, 2018 | 8.710 | 8.900 | 8.575 | 8.820 | 12,031,394 | +0.11(+1.26%) |
Oct 12, 2018 | 8.820 | 8.890 | 8.590 | 8.710 | 12,599,900 | +0.15(+1.75%) |
Oct 11, 2018 | 8.420 | 8.895 | 8.330 | 8.560 | 17,688,150 | -0.06(-0.70%) |
Oct 10, 2018 | 9.350 | 9.400 | 8.600 | 8.620 | 20,660,168 | -0.79(-8.40%) |
Oct 09, 2018 | 8.970 | 9.510 | 8.780 | 9.410 | 25,032,792 | +0.62(+7.05%) |
Oct 08, 2018 | 8.300 | 8.860 | 8.300 | 8.790 | 28,152,096 | +0.31(+3.66%) |
Oct 05, 2018 | 8.370 | 8.530 | 8.330 | 8.480 | 7,246,000 | +0.13(+1.56%) |
Oct 04, 2018 | 8.390 | 8.510 | 8.215 | 8.350 | 6,597,907 | -0.19(-2.22%) |
Oct 03, 2018 | 8.460 | 8.540 | 8.300 | 8.540 | 9,310,365 | +0.13(+1.55%) |
Oct 02, 2018 | 8.480 | 8.525 | 8.175 | 8.410 | 7,413,112 | -0.09(-1.06%) |
Oct 01, 2018 | 8.490 | 8.610 | 8.320 | 8.500 | 8,574,280 | +0.06(+0.71%) |
Sep 28, 2018 | 8.400 | 8.660 | 8.380 | 8.440 | 12,286,300 | -0.03(-0.35%) |
Sep 27, 2018 | 8.330 | 8.480 | 8.245 | 8.470 | 6,487,757 | +0.24(+2.92%) |
Sep 26, 2018 | 8.450 | 8.480 | 8.170 | 8.230 | 12,900,517 | -0.31(-3.63%) |
Sep 25, 2018 | 8.470 | 8.740 | 8.400 | 8.540 | 15,675,397 | +0.17(+2.03%) |
Sep 24, 2018 | 8.150 | 8.420 | 7.995 | 8.370 | 18,434,712 | +0.42(+5.28%) |
Sep 21, 2018 | 7.750 | 8.060 | 7.720 | 7.950 | 18,991,600 | +0.25(+3.25%) |
Sep 20, 2018 | 7.750 | 7.850 | 7.650 | 7.700 | 11,120,289 | +0.09(+1.18%) |
Sep 19, 2018 | 7.480 | 7.760 | 7.450 | 7.610 | 10,392,702 | +0.21(+2.84%) |
Sep 18, 2018 | 7.270 | 7.520 | 7.230 | 7.400 | 8,873,299 | +0.28(+3.93%) |
Sep 17, 2018 | 7.550 | 7.555 | 7.090 | 7.120 | 14,568,533 | -0.38(-5.07%) |
Sep 14, 2018 | 7.240 | 7.530 | 7.120 | 7.500 | 10,925,700 | +0.18(+2.46%) |
Sep 13, 2018 | 7.060 | 7.420 | 7.060 | 7.320 | 10,458,930 | +0.23(+3.24%) |
Sep 12, 2018 | 7.040 | 7.280 | 7.010 | 7.090 | 14,549,439 | +0.24(+3.50%) |
Sep 11, 2018 | 6.510 | 6.900 | 6.510 | 6.850 | 12,357,539 | +0.29(+4.42%) |
Sep 10, 2018 | 6.500 | 6.630 | 6.460 | 6.560 | 5,931,482 | +0.10(+1.55%) |
Sep 07, 2018 | 6.260 | 6.490 | 6.130 | 6.460 | 7,919,600 | +0.04(+0.62%) |
Sep 06, 2018 | 6.660 | 6.660 | 6.365 | 6.420 | 8,495,736 | -0.26(-3.89%) |
Sep 05, 2018 | 6.660 | 6.680 | 6.430 | 6.680 | 12,015,629 | -0.05(-0.74%) |
Sep 04, 2018 | 6.920 | 6.990 | 6.680 | 6.730 | 11,923,970 | -0.11(-1.61%) |
Aug 31, 2018 | 6.840 | 6.840 | 6.840 | 0 | -0.08(-1.16%) | |
Aug 30, 2018 | 7.100 | 7.165 | 6.910 | 6.920 | 6,495,165 | -0.16(-2.26%) |
Aug 29, 2018 | 6.900 | 7.140 | 6.900 | 7.080 | 6,367,633 | +0.20(+2.91%) |
Aug 28, 2018 | 6.870 | 7.050 | 6.850 | 6.880 | 9,101,025 | +0.03(+0.44%) |
Aug 27, 2018 | 6.810 | 6.940 | 6.780 | 6.850 | 5,091,076 | +0.06(+0.88%) |
Aug 24, 2018 | 6.850 | 6.980 | 6.750 | 6.790 | 6,450,700 | +0.08(+1.19%) |
Aug 23, 2018 | 6.600 | 6.750 | 6.570 | 6.710 | 7,336,713 | +0.05(+0.75%) |
Aug 22, 2018 | 6.560 | 6.745 | 6.500 | 6.660 | 9,676,916 | +0.25(+3.90%) |
Aug 21, 2018 | 6.450 | 6.690 | 6.365 | 6.410 | 14,878,211 | +0.08(+1.26%) |
Aug 20, 2018 | 6.100 | 6.375 | 6.100 | 6.330 | 9,767,580 | +0.16(+2.59%) |
Aug 17, 2018 | 6.180 | 6.240 | 6.050 | 6.170 | 13,097,100 | -0.01(-0.16%) |
Aug 16, 2018 | 6.230 | 6.300 | 6.140 | 6.180 | 14,619,105 | +0.02(+0.32%) |
Aug 15, 2018 | 6.580 | 6.590 | 6.030 | 6.160 | 18,960,636 | -0.54(-8.06%) |
Aug 14, 2018 | 6.720 | 6.890 | 6.660 | 6.700 | 8,318,058 | +0.08(+1.21%) |
Aug 13, 2018 | 7.110 | 7.110 | 6.600 | 6.620 | 14,818,461 | -0.52(-7.28%) |
Aug 10, 2018 | 7.080 | 7.180 | 6.960 | 7.140 | 18,848,000 | +0.05(+0.71%) |
Aug 09, 2018 | 7.390 | 7.430 | 7.070 | 7.090 | 9,344,600 | -0.35(-4.70%) |
Aug 08, 2018 | 7.510 | 7.600 | 7.350 | 7.440 | 7,144,916 | -0.17(-2.23%) |
Aug 07, 2018 | 7.550 | 7.720 | 7.490 | 7.610 | 8,179,994 | +0.21(+2.84%) |
Aug 06, 2018 | 7.400 | 7.560 | 7.350 | 7.400 | 8,764,330 | +0.07(+0.95%) |
Aug 03, 2018 | 7.320 | 7.615 | 7.320 | 7.330 | 6,788,100 | -0.06(-0.81%) |
Aug 02, 2018 | 7.120 | 7.460 | 7.100 | 7.390 | 8,383,509 | +0.12(+1.65%) |