Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.860 | 8.240 | 7.680 | 7.770 | 352,137 | +0.04(+0.52%) |
Oct 30, 2018 | 7.320 | 7.870 | 7.210 | 7.730 | 355,900 | +0.31(+4.18%) |
Oct 29, 2018 | 8.080 | 8.170 | 7.340 | 7.420 | 503,900 | -0.61(-7.60%) |
Oct 26, 2018 | 7.960 | 8.320 | 7.840 | 8.030 | 236,300 | -0.16(-1.95%) |
Oct 25, 2018 | 8.040 | 8.370 | 7.730 | 8.190 | 391,017 | +0.26(+3.28%) |
Oct 24, 2018 | 8.500 | 8.500 | 7.891 | 7.930 | 264,576 | -0.44(-5.26%) |
Oct 23, 2018 | 8.360 | 8.530 | 8.180 | 8.370 | 264,807 | -0.31(-3.57%) |
Oct 22, 2018 | 8.960 | 9.110 | 8.610 | 8.680 | 294,501 | -0.32(-3.56%) |
Oct 19, 2018 | 9.100 | 9.430 | 8.840 | 9.000 | 307,300 | -0.02(-0.22%) |
Oct 18, 2018 | 9.660 | 9.760 | 9.000 | 9.020 | 301,093 | -0.83(-8.43%) |
Oct 17, 2018 | 10.20 | 10.36 | 9.780 | 9.850 | 252,314 | -0.47(-4.55%) |
Oct 16, 2018 | 10.32 | 10.43 | 9.880 | 10.32 | 399,114 | +0.16(+1.57%) |
Oct 15, 2018 | 10.20 | 10.54 | 9.890 | 10.16 | 429,594 | -0.02(-0.20%) |
Oct 12, 2018 | 10.94 | 10.94 | 10.10 | 10.18 | 367,700 | -0.49(-4.59%) |
Oct 11, 2018 | 10.62 | 10.86 | 10.07 | 10.67 | 268,115 | -0.05(-0.47%) |
Oct 10, 2018 | 11.82 | 11.89 | 10.67 | 10.72 | 302,464 | -1.19(-9.99%) |
Oct 09, 2018 | 11.95 | 12.12 | 11.67 | 11.91 | 440,516 | -0.05(-0.42%) |
Oct 08, 2018 | 10.74 | 11.99 | 10.70 | 11.96 | 616,815 | +1.14(+10.54%) |
Oct 05, 2018 | 10.67 | 10.86 | 10.50 | 10.82 | 229,500 | +0.15(+1.41%) |
Oct 04, 2018 | 10.65 | 10.90 | 10.52 | 10.67 | 289,765 | -0.07(-0.65%) |
Oct 03, 2018 | 10.16 | 10.82 | 10.02 | 10.74 | 536,677 | +0.62(+6.13%) |
Oct 02, 2018 | 10.08 | 10.27 | 9.920 | 10.12 | 565,255 | +0.06(+0.60%) |
Oct 01, 2018 | 10.08 | 10.24 | 9.830 | 10.06 | 446,627 | +0.07(+0.70%) |
Sep 28, 2018 | 9.920 | 10.15 | 9.890 | 9.990 | 388,700 | +0.02(+0.20%) |
Sep 27, 2018 | 10.10 | 10.10 | 9.820 | 9.970 | 306,935 | -0.12(-1.19%) |
Sep 26, 2018 | 10.34 | 10.46 | 10.07 | 10.09 | 369,107 | -0.36(-3.44%) |
Sep 25, 2018 | 9.800 | 10.86 | 9.715 | 10.45 | 830,181 | +1.02(+10.82%) |
Sep 24, 2018 | 9.450 | 9.800 | 9.310 | 9.430 | 458,310 | +0.18(+1.95%) |
Sep 21, 2018 | 9.230 | 9.360 | 9.100 | 9.250 | 413,000 | +0.10(+1.09%) |
Sep 20, 2018 | 9.350 | 9.350 | 9.080 | 9.150 | 169,370 | -0.09(-0.97%) |
Sep 19, 2018 | 9.110 | 9.720 | 9.110 | 9.240 | 331,360 | +0.11(+1.20%) |
Sep 18, 2018 | 8.940 | 9.160 | 8.840 | 9.130 | 190,358 | +0.31(+3.51%) |
Sep 17, 2018 | 9.040 | 9.100 | 8.730 | 8.820 | 227,095 | -0.22(-2.43%) |
Sep 14, 2018 | 8.770 | 9.080 | 8.670 | 9.040 | 254,600 | +0.27(+3.08%) |
Sep 13, 2018 | 8.810 | 8.985 | 8.550 | 8.770 | 283,117 | -0.03(-0.34%) |
Sep 12, 2018 | 8.400 | 8.960 | 8.400 | 8.800 | 317,873 | +0.50(+6.02%) |
Sep 11, 2018 | 7.900 | 8.320 | 7.800 | 8.300 | 188,691 | +0.41(+5.20%) |
Sep 10, 2018 | 7.900 | 8.140 | 7.785 | 7.890 | 262,842 | +0.04(+0.51%) |
Sep 07, 2018 | 8.040 | 8.040 | 7.750 | 7.850 | 303,700 | -0.19(-2.36%) |
Sep 06, 2018 | 8.740 | 8.740 | 7.870 | 8.040 | 626,283 | -0.71(-8.11%) |
Sep 05, 2018 | 8.750 | 8.970 | 8.590 | 8.750 | 169,006 | -0.05(-0.57%) |
Sep 04, 2018 | 8.910 | 8.962 | 8.620 | 8.800 | 228,416 | -0.06(-0.68%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | -0.29(-3.17%) | |
Aug 30, 2018 | 9.520 | 9.520 | 9.130 | 9.150 | 283,279 | -0.40(-4.19%) |
Aug 29, 2018 | 9.320 | 9.730 | 9.160 | 9.550 | 209,414 | +0.25(+2.69%) |
Aug 28, 2018 | 9.190 | 9.450 | 9.190 | 9.300 | 170,309 | +0.11(+1.20%) |
Aug 27, 2018 | 9.120 | 9.390 | 9.120 | 9.190 | 364,545 | +0.08(+0.88%) |
Aug 24, 2018 | 9.120 | 9.360 | 9.090 | 9.110 | 188,600 | +0.06(+0.66%) |
Aug 23, 2018 | 9.230 | 9.270 | 9.020 | 9.050 | 157,597 | -0.23(-2.48%) |
Aug 22, 2018 | 9.390 | 9.510 | 9.220 | 9.280 | 232,741 | +0.02(+0.22%) |
Aug 21, 2018 | 9.230 | 9.550 | 9.160 | 9.260 | 251,821 | +0.15(+1.65%) |
Aug 20, 2018 | 8.850 | 9.240 | 8.820 | 9.110 | 172,863 | +0.28(+3.17%) |
Aug 17, 2018 | 8.680 | 8.920 | 8.400 | 8.830 | 292,400 | +0.16(+1.85%) |
Aug 16, 2018 | 8.600 | 8.900 | 8.460 | 8.670 | 286,492 | +0.14(+1.64%) |
Aug 15, 2018 | 8.580 | 8.850 | 8.150 | 8.530 | 341,929 | -0.09(-1.04%) |
Aug 14, 2018 | 8.870 | 9.180 | 8.555 | 8.620 | 462,007 | -0.11(-1.26%) |
Aug 13, 2018 | 9.330 | 9.400 | 8.715 | 8.730 | 380,001 | -0.70(-7.42%) |
Aug 10, 2018 | 8.880 | 9.510 | 8.630 | 9.430 | 517,700 | +0.53(+5.96%) |
Aug 09, 2018 | 8.940 | 9.130 | 8.810 | 8.900 | 363,735 | -0.15(-1.66%) |
Aug 08, 2018 | 8.820 | 9.150 | 8.640 | 9.050 | 554,759 | +0.21(+2.38%) |
Aug 07, 2018 | 8.620 | 9.140 | 8.470 | 8.840 | 859,311 | +0.55(+6.63%) |
Aug 06, 2018 | 8.040 | 8.410 | 7.820 | 8.290 | 909,407 | +0.54(+6.97%) |
Aug 03, 2018 | 7.570 | 8.110 | 7.470 | 7.750 | 822,200 | +0.19(+2.51%) |
Aug 02, 2018 | 8.050 | 8.180 | 7.430 | 7.560 | 1,933,849 | -0.71(-8.59%) |