Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.188 | 8.225 | 8.006 | 8.015 | 1,229,197 | -0.12(-1.42%) |
Oct 30, 2018 | 7.634 | 8.155 | 7.634 | 8.130 | 1,459,621 | +0.52(+6.84%) |
Oct 29, 2018 | 7.701 | 7.886 | 7.535 | 7.610 | 1,027,626 | +0.01(+0.11%) |
Oct 26, 2018 | 7.841 | 7.891 | 7.535 | 7.601 | 1,292,361 | -0.31(-3.97%) |
Oct 25, 2018 | 7.874 | 7.973 | 7.750 | 7.915 | 849,956 | +0.11(+1.38%) |
Oct 24, 2018 | 8.122 | 8.172 | 7.767 | 7.808 | 2,258,250 | -0.28(-3.47%) |
Oct 23, 2018 | 8.172 | 8.287 | 8.006 | 8.089 | 1,654,379 | -0.16(-1.90%) |
Oct 22, 2018 | 7.948 | 8.254 | 7.948 | 8.246 | 1,621,647 | +0.31(+3.85%) |
Oct 19, 2018 | 7.849 | 7.973 | 7.833 | 7.940 | 856,167 | +0.11(+1.37%) |
Oct 18, 2018 | 8.081 | 8.114 | 7.824 | 7.833 | 986,465 | -0.26(-3.17%) |
Oct 17, 2018 | 8.105 | 8.221 | 8.023 | 8.089 | 616,414 | -0.02(-0.20%) |
Oct 16, 2018 | 7.990 | 8.118 | 7.891 | 8.105 | 608,299 | +0.13(+1.66%) |
Oct 15, 2018 | 7.866 | 8.019 | 7.833 | 7.973 | 811,518 | +0.10(+1.26%) |
Oct 12, 2018 | 8.015 | 8.015 | 7.783 | 7.874 | 1,282,436 | -0.04(-0.52%) |
Oct 11, 2018 | 7.800 | 7.981 | 7.754 | 7.915 | 1,816,596 | +0.09(+1.16%) |
Oct 10, 2018 | 8.122 | 8.205 | 7.791 | 7.824 | 1,739,197 | -0.30(-3.66%) |
Oct 09, 2018 | 8.593 | 8.635 | 7.994 | 8.122 | 1,950,827 | -0.48(-5.57%) |
Oct 08, 2018 | 8.411 | 8.601 | 8.329 | 8.601 | 768,799 | +0.14(+1.66%) |
Oct 05, 2018 | 8.485 | 8.601 | 8.390 | 8.461 | 1,015,443 | -0.01(-0.10%) |
Oct 04, 2018 | 8.469 | 8.808 | 8.370 | 8.469 | 2,320,424 | +0.00(+0.00%) |
Oct 03, 2018 | 8.362 | 8.527 | 8.300 | 8.469 | 845,583 | +0.12(+1.49%) |
Oct 02, 2018 | 8.295 | 8.469 | 8.221 | 8.345 | 823,977 | +0.02(+0.30%) |
Oct 01, 2018 | 8.304 | 8.378 | 8.188 | 8.320 | 883,538 | +0.05(+0.60%) |
Sep 28, 2018 | 8.353 | 8.378 | 8.225 | 8.271 | 915,956 | -0.08(-0.99%) |
Sep 27, 2018 | 8.370 | 8.477 | 8.337 | 8.353 | 806,953 | +0.01(+0.10%) |
Sep 26, 2018 | 8.485 | 8.552 | 8.337 | 8.345 | 753,757 | -0.12(-1.37%) |
Sep 25, 2018 | 8.469 | 8.502 | 8.403 | 8.461 | 570,213 | +0.02(+0.29%) |
Sep 24, 2018 | 8.527 | 8.539 | 8.370 | 8.436 | 746,233 | -0.12(-1.35%) |
Sep 21, 2018 | 8.618 | 8.808 | 8.519 | 8.552 | 1,948,708 | -0.07(-0.77%) |
Sep 20, 2018 | 8.279 | 8.642 | 8.250 | 8.618 | 1,232,855 | +0.40(+4.93%) |
Sep 19, 2018 | 8.205 | 8.279 | 8.180 | 8.213 | 715,321 | +0.02(+0.20%) |
Sep 18, 2018 | 8.105 | 8.221 | 8.081 | 8.196 | 509,084 | +0.11(+1.33%) |
Sep 17, 2018 | 8.089 | 8.122 | 8.039 | 8.089 | 559,090 | +0.01(+0.10%) |
Sep 14, 2018 | 8.138 | 8.138 | 7.981 | 8.081 | 583,486 | -0.02(-0.31%) |
Sep 13, 2018 | 8.155 | 8.172 | 8.076 | 8.105 | 623,818 | -0.01(-0.10%) |
Sep 12, 2018 | 7.907 | 8.126 | 7.882 | 8.114 | 1,317,079 | +0.22(+2.83%) |
Sep 11, 2018 | 7.891 | 7.981 | 7.858 | 7.891 | 1,305,017 | -0.02(-0.21%) |
Sep 10, 2018 | 7.973 | 8.002 | 7.837 | 7.907 | 1,600,487 | -0.06(-0.73%) |
Sep 07, 2018 | 8.130 | 8.180 | 7.920 | 7.965 | 1,437,839 | -0.33(-3.98%) |
Sep 06, 2018 | 8.320 | 8.320 | 8.221 | 8.295 | 1,470,478 | -0.02(-0.20%) |
Sep 05, 2018 | 8.411 | 8.419 | 8.295 | 8.312 | 1,132,269 | -0.10(-1.18%) |
Sep 04, 2018 | 8.428 | 8.494 | 8.320 | 8.411 | 830,374 | -0.08(-0.97%) |
Aug 31, 2018 | 8.494 | 8.494 | 8.494 | 0 | -0.21(-2.37%) | |
Aug 30, 2018 | 8.775 | 8.857 | 8.671 | 8.700 | 1,001,450 | -0.07(-0.75%) |
Aug 29, 2018 | 8.733 | 8.766 | 8.614 | 8.766 | 835,010 | +0.03(+0.38%) |
Aug 28, 2018 | 8.890 | 8.890 | 8.684 | 8.733 | 626,763 | -0.13(-1.49%) |
Aug 27, 2018 | 8.915 | 9.047 | 8.816 | 8.866 | 940,008 | -0.02(-0.19%) |
Aug 24, 2018 | 8.676 | 8.915 | 8.659 | 8.882 | 1,161,285 | +0.20(+2.28%) |
Aug 23, 2018 | 8.824 | 8.849 | 8.523 | 8.684 | 1,676,835 | -0.14(-1.59%) |
Aug 22, 2018 | 8.841 | 8.956 | 8.791 | 8.824 | 1,238,415 | +0.01(+0.09%) |
Aug 21, 2018 | 8.700 | 8.866 | 8.684 | 8.816 | 1,493,032 | +0.15(+1.72%) |
Aug 20, 2018 | 8.535 | 8.713 | 8.502 | 8.667 | 1,545,388 | +0.19(+2.24%) |
Aug 17, 2018 | 8.411 | 8.539 | 8.304 | 8.477 | 1,591,547 | +0.05(+0.59%) |
Aug 16, 2018 | 8.469 | 8.572 | 8.403 | 8.428 | 714,470 | -0.03(-0.39%) |
Aug 15, 2018 | 8.576 | 8.576 | 8.386 | 8.461 | 681,757 | -0.12(-1.35%) |
Aug 14, 2018 | 8.502 | 8.676 | 8.502 | 8.576 | 1,002,545 | +0.11(+1.27%) |
Aug 13, 2018 | 8.386 | 8.494 | 8.353 | 8.469 | 1,241,350 | +0.07(+0.79%) |
Aug 10, 2018 | 8.552 | 8.560 | 8.329 | 8.403 | 1,461,077 | +0.08(+0.99%) |
Aug 09, 2018 | 8.360 | 8.850 | 8.193 | 8.320 | 2,084,860 | +0.27(+3.37%) |
Aug 08, 2018 | 8.161 | 8.225 | 7.962 | 8.049 | 1,970,350 | -0.13(-1.56%) |
Aug 07, 2018 | 8.169 | 8.209 | 8.065 | 8.177 | 790,913 | +0.07(+0.88%) |
Aug 06, 2018 | 8.065 | 8.197 | 8.033 | 8.105 | 1,162,340 | +0.02(+0.20%) |
Aug 03, 2018 | 8.105 | 8.233 | 8.041 | 8.089 | 672,934 | -0.02(-0.20%) |
Aug 02, 2018 | 8.209 | 8.209 | 8.097 | 8.105 | 697,502 | -0.12(-1.45%) |