Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.400 | 7.582 | 7.200 | 7.530 | 6,302 | +0.13(+1.76%) |
Oct 30, 2018 | 7.430 | 7.500 | 7.400 | 7.400 | 1,635 | +0.19(+2.64%) |
Oct 29, 2018 | 7.840 | 7.840 | 7.200 | 7.210 | 2,828 | -0.19(-2.57%) |
Oct 26, 2018 | 7.500 | 7.750 | 7.380 | 7.400 | 6,700 | -0.05(-0.67%) |
Oct 25, 2018 | 8.310 | 8.494 | 7.110 | 7.450 | 14,595 | -0.81(-9.77%) |
Oct 24, 2018 | 7.960 | 8.257 | 7.960 | 8.257 | 655 | +0.51(+6.54%) |
Oct 23, 2018 | 7.900 | 7.900 | 7.750 | 7.750 | 322 | -0.34(-4.20%) |
Oct 22, 2018 | 8.380 | 8.380 | 8.090 | 8.090 | 511 | -0.92(-10.21%) |
Oct 18, 2018 | 9.010 | 9.010 | 9.010 | 0 | -0.00(-0.02%) | |
Oct 17, 2018 | 8.520 | 9.012 | 8.440 | 9.012 | 554 | +0.71(+8.51%) |
Oct 16, 2018 | 8.000 | 8.305 | 8.000 | 8.305 | 1,341 | +0.30(+3.81%) |
Oct 15, 2018 | 8.060 | 8.094 | 7.900 | 8.000 | 6,348 | +0.20(+2.56%) |
Oct 12, 2018 | 7.840 | 8.080 | 7.800 | 7.800 | 1,700 | -0.19(-2.38%) |
Oct 11, 2018 | 7.990 | 7.990 | 7.990 | 7.990 | 115 | -0.05(-0.62%) |
Oct 10, 2018 | 8.000 | 8.090 | 8.000 | 8.040 | 2,483 | +0.04(+0.50%) |
Oct 09, 2018 | 7.990 | 8.000 | 7.990 | 8.000 | 370 | -0.18(-2.24%) |
Oct 08, 2018 | 8.500 | 8.600 | 7.720 | 8.183 | 9,883 | -0.82(-9.08%) |
Oct 05, 2018 | 8.980 | 9.000 | 8.500 | 9.000 | 1,800 | -0.19(-2.07%) |
Oct 04, 2018 | 9.189 | 9.189 | 9.190 | 53 | +0.00(+0.01%) | |
Oct 03, 2018 | 9.020 | 9.189 | 8.980 | 9.189 | 1,430 | +0.21(+2.33%) |
Oct 02, 2018 | 9.250 | 9.269 | 8.980 | 8.980 | 2,402 | -0.57(-5.97%) |
Oct 01, 2018 | 9.550 | 9.550 | 9.550 | 114 | +0.00(+0.00%) | |
Sep 28, 2018 | 9.546 | 9.546 | 9.550 | 70 | +0.00(+0.04%) | |
Sep 27, 2018 | 9.500 | 10.11 | 9.500 | 9.546 | 6,025 | -0.05(-0.56%) |
Sep 26, 2018 | 9.380 | 9.950 | 9.380 | 9.600 | 3,520 | +0.09(+0.95%) |
Sep 25, 2018 | 9.288 | 9.859 | 9.288 | 9.510 | 8,417 | -0.22(-2.28%) |
Sep 24, 2018 | 9.950 | 9.950 | 9.300 | 9.732 | 7,914 | -0.12(-1.20%) |
Sep 21, 2018 | 9.600 | 10.10 | 9.600 | 9.850 | 1,800 | +0.25(+2.60%) |
Sep 20, 2018 | 10.15 | 10.15 | 9.470 | 9.600 | 4,904 | +0.00(+0.00%) |
Sep 19, 2018 | 9.300 | 9.600 | 9.300 | 9.600 | 3,078 | +0.29(+3.13%) |
Sep 18, 2018 | 9.200 | 9.309 | 9.200 | 9.309 | 1,311 | +0.19(+2.07%) |
Sep 17, 2018 | 9.110 | 9.142 | 9.110 | 9.120 | 2,838 | +0.02(+0.22%) |
Sep 14, 2018 | 9.100 | 9.100 | 9.100 | 1 | +0.00(+0.00%) | |
Sep 13, 2018 | 8.990 | 9.401 | 8.990 | 9.100 | 4,315 | +0.11(+1.23%) |
Sep 12, 2018 | 9.270 | 9.320 | 8.546 | 8.989 | 17,741 | -0.89(-9.02%) |
Sep 11, 2018 | 9.764 | 9.933 | 9.186 | 9.880 | 3,709 | +0.26(+2.71%) |
Sep 10, 2018 | 9.410 | 9.623 | 9.050 | 9.620 | 2,819 | +0.20(+2.12%) |
Sep 07, 2018 | 10.15 | 10.15 | 9.420 | 9.420 | 500 | -0.08(-0.82%) |
Sep 06, 2018 | 9.430 | 9.498 | 9.420 | 9.498 | 435 | -0.15(-1.57%) |
Sep 05, 2018 | 9.650 | 9.820 | 9.610 | 9.650 | 4,427 | +0.07(+0.73%) |
Sep 04, 2018 | 9.681 | 9.681 | 9.580 | 9.580 | 3,611 | -0.11(-1.10%) |
Aug 31, 2018 | 9.686 | 9.686 | 9.686 | 0 | +0.04(+0.38%) | |
Aug 30, 2018 | 9.710 | 9.720 | 9.650 | 9.650 | 4,289 | +0.04(+0.42%) |
Aug 29, 2018 | 9.710 | 9.720 | 9.610 | 9.610 | 6,122 | +0.01(+0.10%) |
Aug 28, 2018 | 9.600 | 9.650 | 9.600 | 9.600 | 1,278 | +0.07(+0.74%) |
Aug 27, 2018 | 9.600 | 9.600 | 9.529 | 9.529 | 4,191 | -0.22(-2.27%) |
Aug 24, 2018 | 9.700 | 9.750 | 9.700 | 9.750 | 6,300 | -0.15(-1.52%) |
Aug 23, 2018 | 10.00 | 10.00 | 9.900 | 9.900 | 704 | -0.20(-1.98%) |
Aug 22, 2018 | 10.10 | 10.10 | 10.10 | 82 | -0.00(-0.01%) | |
Aug 21, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,050 | +0.43(+4.45%) |
Aug 20, 2018 | 9.660 | 10.13 | 9.660 | 9.670 | 1,606 | +0.01(+0.10%) |
Aug 17, 2018 | 9.660 | 9.690 | 9.660 | 9.660 | 1,100 | +0.14(+1.47%) |
Aug 16, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 540 | +0.17(+1.82%) |
Aug 15, 2018 | 9.520 | 9.607 | 9.016 | 9.350 | 7,435 | -0.64(-6.42%) |
Aug 14, 2018 | 10.10 | 10.19 | 9.992 | 9.992 | 1,435 | +0.14(+1.44%) |
Aug 13, 2018 | 9.851 | 9.851 | 9.851 | 9.851 | 149 | -0.32(-3.14%) |
Aug 10, 2018 | 10.20 | 10.20 | 9.710 | 10.17 | 1,200 | -0.03(-0.30%) |
Aug 09, 2018 | 10.02 | 10.44 | 9.908 | 10.20 | 3,828 | -0.36(-3.41%) |
Aug 08, 2018 | 10.59 | 10.59 | 9.893 | 10.56 | 558 | +0.86(+8.87%) |
Aug 07, 2018 | 10.47 | 10.47 | 9.700 | 9.700 | 1,281 | -0.70(-6.73%) |
Aug 06, 2018 | 10.14 | 10.40 | 9.798 | 10.40 | 3,551 | +0.39(+3.90%) |
Aug 03, 2018 | 10.08 | 10.26 | 10.01 | 10.01 | 1,400 | +0.21(+2.14%) |
Aug 02, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 589 | +0.20(+2.08%) |