Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.100 | 8.150 | 7.820 | 7.860 | 87,656 | -0.18(-2.24%) |
Oct 30, 2018 | 7.880 | 8.080 | 7.840 | 8.040 | 58,076 | +0.17(+2.16%) |
Oct 29, 2018 | 7.790 | 8.030 | 7.740 | 7.870 | 68,914 | +0.11(+1.42%) |
Oct 26, 2018 | 7.670 | 7.880 | 7.650 | 7.760 | 43,300 | -0.08(-1.02%) |
Oct 25, 2018 | 7.670 | 7.890 | 7.670 | 7.840 | 67,991 | +0.17(+2.22%) |
Oct 24, 2018 | 7.870 | 7.920 | 7.670 | 7.670 | 51,652 | -0.27(-3.40%) |
Oct 23, 2018 | 7.840 | 8.010 | 7.740 | 7.940 | 35,117 | -0.02(-0.25%) |
Oct 22, 2018 | 7.730 | 7.990 | 7.730 | 7.960 | 36,308 | +0.20(+2.58%) |
Oct 19, 2018 | 7.660 | 7.870 | 7.660 | 7.760 | 50,000 | +0.01(+0.13%) |
Oct 18, 2018 | 8.030 | 8.090 | 7.710 | 7.750 | 59,670 | -0.30(-3.73%) |
Oct 17, 2018 | 7.960 | 8.200 | 7.960 | 8.050 | 41,308 | +0.02(+0.25%) |
Oct 16, 2018 | 7.620 | 8.040 | 7.620 | 8.030 | 85,837 | +0.41(+5.38%) |
Oct 15, 2018 | 7.750 | 7.840 | 7.520 | 7.620 | 112,490 | -0.15(-1.93%) |
Oct 12, 2018 | 8.090 | 8.090 | 7.620 | 7.770 | 138,200 | -0.33(-4.07%) |
Oct 11, 2018 | 8.200 | 8.415 | 8.090 | 8.100 | 93,496 | -0.14(-1.70%) |
Oct 10, 2018 | 8.420 | 8.600 | 8.210 | 8.240 | 77,417 | -0.29(-3.40%) |
Oct 09, 2018 | 8.260 | 8.650 | 8.260 | 8.530 | 81,497 | +0.17(+2.03%) |
Oct 08, 2018 | 8.170 | 8.400 | 8.160 | 8.360 | 51,259 | +0.19(+2.33%) |
Oct 05, 2018 | 8.250 | 8.360 | 8.120 | 8.170 | 57,000 | -0.09(-1.09%) |
Oct 04, 2018 | 8.330 | 8.390 | 8.250 | 8.260 | 51,579 | -0.10(-1.20%) |
Oct 03, 2018 | 8.230 | 8.500 | 8.220 | 8.360 | 51,905 | +0.13(+1.58%) |
Oct 02, 2018 | 8.200 | 8.310 | 8.200 | 8.230 | 35,626 | -0.01(-0.12%) |
Oct 01, 2018 | 8.360 | 8.440 | 8.200 | 8.240 | 59,804 | -0.16(-1.90%) |
Sep 28, 2018 | 8.250 | 8.420 | 8.250 | 8.400 | 39,300 | +0.13(+1.57%) |
Sep 27, 2018 | 8.280 | 8.420 | 8.210 | 8.270 | 40,840 | -0.01(-0.12%) |
Sep 26, 2018 | 8.310 | 8.550 | 8.250 | 8.280 | 64,568 | -0.07(-0.84%) |
Sep 25, 2018 | 8.330 | 8.510 | 8.260 | 8.350 | 44,411 | +0.00(+0.00%) |
Sep 24, 2018 | 8.280 | 8.400 | 8.270 | 8.350 | 46,252 | +0.09(+1.09%) |
Sep 21, 2018 | 8.340 | 8.460 | 8.240 | 8.260 | 218,200 | -0.09(-1.08%) |
Sep 20, 2018 | 8.380 | 8.550 | 8.200 | 8.350 | 55,652 | +0.00(+0.00%) |
Sep 19, 2018 | 8.330 | 8.600 | 8.320 | 8.350 | 63,571 | -0.04(-0.48%) |
Sep 18, 2018 | 8.240 | 8.500 | 8.240 | 8.390 | 77,351 | +0.10(+1.21%) |
Sep 17, 2018 | 8.240 | 8.350 | 8.200 | 8.290 | 53,156 | +0.07(+0.85%) |
Sep 14, 2018 | 8.200 | 8.390 | 8.200 | 8.220 | 53,900 | -0.03(-0.36%) |
Sep 13, 2018 | 8.370 | 8.530 | 8.240 | 8.250 | 42,266 | -0.09(-1.08%) |
Sep 12, 2018 | 8.310 | 8.540 | 8.170 | 8.340 | 88,523 | -0.03(-0.36%) |
Sep 11, 2018 | 8.500 | 8.720 | 8.340 | 8.370 | 72,602 | -0.12(-1.41%) |
Sep 10, 2018 | 8.340 | 8.590 | 8.320 | 8.490 | 99,690 | +0.14(+1.68%) |
Sep 07, 2018 | 8.210 | 8.380 | 8.180 | 8.350 | 53,900 | +0.08(+0.97%) |
Sep 06, 2018 | 8.290 | 8.420 | 8.210 | 8.270 | 56,741 | -0.06(-0.72%) |
Sep 05, 2018 | 8.330 | 8.430 | 8.290 | 8.330 | 43,134 | -0.09(-1.07%) |
Sep 04, 2018 | 8.310 | 8.580 | 8.270 | 8.420 | 98,814 | +0.02(+0.24%) |
Aug 31, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.07(-0.83%) | |
Aug 30, 2018 | 8.350 | 8.490 | 8.326 | 8.470 | 48,392 | +0.10(+1.19%) |
Aug 29, 2018 | 8.290 | 8.476 | 8.290 | 8.370 | 73,729 | -0.01(-0.12%) |
Aug 28, 2018 | 8.350 | 8.770 | 8.170 | 8.380 | 106,846 | -0.11(-1.30%) |
Aug 27, 2018 | 8.020 | 8.800 | 8.020 | 8.490 | 138,359 | +0.21(+2.54%) |
Aug 24, 2018 | 7.670 | 8.440 | 7.670 | 8.280 | 329,600 | +0.58(+7.53%) |
Aug 23, 2018 | 7.840 | 7.940 | 7.660 | 7.700 | 67,516 | -0.20(-2.53%) |
Aug 22, 2018 | 7.730 | 7.950 | 7.730 | 7.900 | 52,398 | +0.02(+0.25%) |
Aug 21, 2018 | 7.580 | 7.920 | 7.580 | 7.880 | 48,019 | +0.25(+3.28%) |
Aug 20, 2018 | 7.690 | 7.740 | 7.630 | 7.630 | 19,069 | +0.03(+0.39%) |
Aug 17, 2018 | 7.600 | 7.700 | 7.530 | 7.600 | 40,400 | -0.10(-1.30%) |
Aug 16, 2018 | 7.630 | 7.800 | 7.630 | 7.700 | 35,831 | +0.08(+1.05%) |
Aug 15, 2018 | 7.640 | 7.690 | 7.550 | 7.620 | 28,108 | -0.02(-0.26%) |
Aug 14, 2018 | 7.640 | 7.770 | 7.580 | 7.640 | 43,506 | -0.11(-1.42%) |
Aug 13, 2018 | 7.710 | 7.810 | 7.580 | 7.750 | 27,798 | -0.01(-0.13%) |
Aug 10, 2018 | 7.500 | 7.800 | 7.500 | 7.760 | 20,400 | +0.22(+2.92%) |
Aug 09, 2018 | 7.610 | 7.610 | 7.410 | 7.540 | 52,535 | -0.02(-0.26%) |
Aug 08, 2018 | 7.520 | 7.600 | 7.500 | 7.560 | 17,895 | +0.00(+0.00%) |
Aug 07, 2018 | 7.550 | 7.730 | 7.520 | 7.560 | 22,714 | -0.04(-0.53%) |
Aug 06, 2018 | 7.520 | 7.710 | 7.520 | 7.600 | 28,305 | +0.00(+0.00%) |
Aug 03, 2018 | 7.850 | 7.900 | 7.550 | 7.600 | 70,900 | -0.35(-4.40%) |
Aug 02, 2018 | 7.870 | 7.970 | 7.830 | 7.950 | 35,206 | +0.01(+0.13%) |