Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.593 | 7.947 | 7.419 | 7.495 | 10,414,185 | +0.02(+0.24%) |
Oct 30, 2018 | 7.353 | 7.495 | 7.141 | 7.477 | 4,599,912 | +0.12(+1.69%) |
Oct 29, 2018 | 7.575 | 7.575 | 7.247 | 7.353 | 6,084,424 | -0.18(-2.35%) |
Oct 26, 2018 | 7.362 | 7.624 | 7.296 | 7.530 | 5,917,448 | +0.01(+0.12%) |
Oct 25, 2018 | 7.495 | 7.561 | 7.331 | 7.522 | 4,635,377 | +0.12(+1.68%) |
Oct 24, 2018 | 7.566 | 7.686 | 7.362 | 7.398 | 7,144,767 | -0.12(-1.65%) |
Oct 23, 2018 | 7.442 | 7.663 | 7.300 | 7.522 | 5,460,677 | -0.12(-1.51%) |
Oct 22, 2018 | 7.575 | 7.646 | 7.486 | 7.637 | 2,989,489 | +0.11(+1.41%) |
Oct 19, 2018 | 7.584 | 7.681 | 7.508 | 7.530 | 4,012,239 | +0.00(+0.00%) |
Oct 18, 2018 | 7.548 | 7.615 | 7.437 | 7.530 | 4,711,193 | -0.17(-2.19%) |
Oct 17, 2018 | 7.708 | 7.743 | 7.495 | 7.699 | 2,966,848 | -0.09(-1.14%) |
Oct 16, 2018 | 7.575 | 7.805 | 7.535 | 7.787 | 4,169,589 | +0.28(+3.78%) |
Oct 15, 2018 | 7.770 | 7.841 | 7.495 | 7.504 | 3,438,099 | -0.26(-3.31%) |
Oct 12, 2018 | 8.089 | 8.089 | 7.624 | 7.761 | 6,227,515 | -0.18(-2.23%) |
Oct 11, 2018 | 8.071 | 8.186 | 7.894 | 7.938 | 4,087,055 | -0.27(-3.34%) |
Oct 10, 2018 | 8.851 | 8.859 | 8.180 | 8.213 | 5,996,945 | -0.58(-6.65%) |
Oct 09, 2018 | 8.859 | 8.921 | 8.758 | 8.797 | 3,459,153 | -0.03(-0.30%) |
Oct 08, 2018 | 8.815 | 8.877 | 8.726 | 8.824 | 2,372,685 | -0.12(-1.29%) |
Oct 05, 2018 | 9.107 | 9.143 | 8.877 | 8.939 | 3,448,543 | -0.13(-1.46%) |
Oct 04, 2018 | 9.143 | 9.169 | 8.979 | 9.072 | 4,093,363 | -0.18(-1.92%) |
Oct 03, 2018 | 9.001 | 9.267 | 8.886 | 9.249 | 4,954,328 | +0.28(+3.16%) |
Oct 02, 2018 | 9.187 | 9.205 | 8.939 | 8.966 | 2,715,879 | -0.27(-2.88%) |
Oct 01, 2018 | 9.099 | 9.432 | 9.019 | 9.231 | 5,564,973 | +0.35(+3.89%) |
Sep 28, 2018 | 8.859 | 8.992 | 8.780 | 8.886 | 2,533,130 | -0.02(-0.20%) |
Sep 27, 2018 | 8.399 | 8.904 | 8.346 | 8.904 | 6,454,621 | +0.71(+8.65%) |
Sep 26, 2018 | 8.328 | 8.399 | 8.151 | 8.195 | 4,248,738 | -0.11(-1.28%) |
Sep 25, 2018 | 8.638 | 8.638 | 8.297 | 8.301 | 2,757,622 | -0.23(-2.70%) |
Sep 24, 2018 | 8.416 | 8.611 | 8.372 | 8.532 | 2,879,295 | +0.25(+2.99%) |
Sep 21, 2018 | 8.186 | 8.346 | 8.142 | 8.284 | 3,024,135 | +0.13(+1.63%) |
Sep 20, 2018 | 8.222 | 8.292 | 8.097 | 8.151 | 4,729,787 | -0.02(-0.22%) |
Sep 19, 2018 | 7.973 | 8.257 | 7.911 | 8.168 | 7,134,856 | +0.23(+2.90%) |
Sep 18, 2018 | 7.841 | 8.000 | 7.783 | 7.938 | 4,212,138 | +0.19(+2.40%) |
Sep 17, 2018 | 7.885 | 7.929 | 7.699 | 7.752 | 2,516,672 | -0.10(-1.24%) |
Sep 14, 2018 | 7.920 | 7.978 | 7.818 | 7.849 | 1,881,844 | -0.09(-1.12%) |
Sep 13, 2018 | 8.018 | 8.071 | 7.805 | 7.938 | 5,230,456 | -0.11(-1.32%) |
Sep 12, 2018 | 8.027 | 8.124 | 7.947 | 8.044 | 3,925,490 | +0.11(+1.33%) |
Sep 11, 2018 | 7.965 | 7.983 | 7.754 | 7.939 | 4,924,335 | +0.01(+0.11%) |
Sep 10, 2018 | 8.018 | 8.388 | 7.912 | 7.930 | 8,538,334 | +0.11(+1.35%) |
Sep 07, 2018 | 7.516 | 7.850 | 7.269 | 7.824 | 7,250,586 | +0.04(+0.45%) |
Sep 06, 2018 | 7.895 | 8.018 | 7.736 | 7.789 | 2,648,479 | -0.12(-1.56%) |
Sep 05, 2018 | 7.877 | 7.934 | 7.674 | 7.912 | 2,423,234 | -0.02(-0.22%) |
Sep 04, 2018 | 8.141 | 8.159 | 7.873 | 7.930 | 4,171,722 | -0.27(-3.33%) |
Aug 31, 2018 | 8.203 | 8.203 | 8.203 | 0 | -0.19(-2.21%) | |
Aug 30, 2018 | 8.573 | 8.635 | 8.080 | 8.388 | 7,671,077 | -0.21(-2.46%) |
Aug 29, 2018 | 8.617 | 8.679 | 8.520 | 8.599 | 2,994,086 | +0.06(+0.72%) |
Aug 28, 2018 | 8.723 | 8.784 | 8.529 | 8.538 | 1,957,213 | -0.11(-1.22%) |
Aug 27, 2018 | 8.582 | 8.740 | 8.529 | 8.643 | 2,464,463 | +0.11(+1.34%) |
Aug 24, 2018 | 8.397 | 8.591 | 8.362 | 8.529 | 2,946,472 | +0.24(+2.87%) |
Aug 23, 2018 | 8.256 | 8.291 | 8.132 | 8.291 | 2,936,909 | -0.04(-0.42%) |
Aug 22, 2018 | 8.317 | 8.423 | 8.287 | 8.326 | 3,236,689 | +0.11(+1.29%) |
Aug 21, 2018 | 8.212 | 8.300 | 8.194 | 8.221 | 1,874,454 | +0.10(+1.19%) |
Aug 20, 2018 | 8.088 | 8.159 | 8.018 | 8.124 | 3,704,622 | +0.06(+0.77%) |
Aug 17, 2018 | 7.850 | 8.097 | 7.771 | 8.062 | 4,621,789 | +0.30(+3.86%) |
Aug 16, 2018 | 7.798 | 7.956 | 7.762 | 7.762 | 6,925,536 | -0.12(-1.56%) |
Aug 15, 2018 | 8.265 | 8.278 | 7.727 | 7.886 | 8,233,162 | -0.52(-6.18%) |
Aug 14, 2018 | 8.793 | 8.811 | 8.406 | 8.406 | 6,372,884 | -0.32(-3.64%) |
Aug 13, 2018 | 8.714 | 8.820 | 8.696 | 8.723 | 2,028,154 | -0.03(-0.30%) |
Aug 10, 2018 | 8.679 | 8.793 | 8.564 | 8.749 | 1,946,231 | +0.03(+0.30%) |
Aug 09, 2018 | 8.635 | 8.784 | 8.613 | 8.723 | 3,081,620 | +0.08(+0.92%) |
Aug 08, 2018 | 8.784 | 8.793 | 8.529 | 8.643 | 3,136,482 | -0.17(-1.90%) |
Aug 07, 2018 | 9.093 | 9.163 | 8.793 | 8.811 | 1,898,288 | -0.22(-2.44%) |
Aug 06, 2018 | 8.978 | 9.102 | 8.961 | 9.031 | 999,875 | +0.10(+1.08%) |
Aug 03, 2018 | 8.837 | 8.952 | 8.802 | 8.934 | 1,723,665 | +0.08(+0.90%) |
Aug 02, 2018 | 8.767 | 8.952 | 8.749 | 8.855 | 2,885,558 | +0.04(+0.40%) |