Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.430 | 8.480 | 8.140 | 8.230 | 145,881 | -0.12(-1.44%) |
Oct 30, 2018 | 8.480 | 8.500 | 8.210 | 8.350 | 142,060 | -0.23(-2.68%) |
Oct 29, 2018 | 8.750 | 9.070 | 8.450 | 8.580 | 143,782 | -0.10(-1.15%) |
Oct 26, 2018 | 8.700 | 8.880 | 8.460 | 8.680 | 82,300 | -0.13(-1.48%) |
Oct 25, 2018 | 8.680 | 8.860 | 8.420 | 8.810 | 123,425 | +0.22(+2.56%) |
Oct 24, 2018 | 9.380 | 9.440 | 8.550 | 8.590 | 140,742 | -0.90(-9.48%) |
Oct 23, 2018 | 9.490 | 9.680 | 9.160 | 9.490 | 118,254 | -0.14(-1.45%) |
Oct 22, 2018 | 9.570 | 9.770 | 9.370 | 9.630 | 160,072 | +0.22(+2.34%) |
Oct 19, 2018 | 9.480 | 10.15 | 9.370 | 9.410 | 262,000 | -0.02(-0.21%) |
Oct 18, 2018 | 9.310 | 9.830 | 8.900 | 9.430 | 238,422 | +0.05(+0.53%) |
Oct 17, 2018 | 9.730 | 9.730 | 9.160 | 9.380 | 80,535 | -0.37(-3.79%) |
Oct 16, 2018 | 9.430 | 9.770 | 9.150 | 9.750 | 97,139 | +0.45(+4.84%) |
Oct 15, 2018 | 8.970 | 9.360 | 8.840 | 9.300 | 84,912 | +0.34(+3.79%) |
Oct 12, 2018 | 8.900 | 9.150 | 8.720 | 8.960 | 99,500 | +0.13(+1.47%) |
Oct 11, 2018 | 9.070 | 9.190 | 8.800 | 8.830 | 90,779 | -0.36(-3.92%) |
Oct 10, 2018 | 9.990 | 10.09 | 9.180 | 9.190 | 150,476 | -0.79(-7.92%) |
Oct 09, 2018 | 9.450 | 10.19 | 9.240 | 9.980 | 224,940 | +0.63(+6.74%) |
Oct 08, 2018 | 9.100 | 9.510 | 8.960 | 9.350 | 114,414 | +0.32(+3.54%) |
Oct 05, 2018 | 9.100 | 9.130 | 8.845 | 9.030 | 78,700 | -0.05(-0.55%) |
Oct 04, 2018 | 9.500 | 9.640 | 9.050 | 9.080 | 94,850 | -0.42(-4.42%) |
Oct 03, 2018 | 9.110 | 9.554 | 9.080 | 9.500 | 128,842 | +0.39(+4.28%) |
Oct 02, 2018 | 9.340 | 9.360 | 9.070 | 9.110 | 124,320 | -0.26(-2.77%) |
Oct 01, 2018 | 9.390 | 9.570 | 9.280 | 9.370 | 70,737 | -0.01(-0.11%) |
Sep 28, 2018 | 9.060 | 9.500 | 8.920 | 9.380 | 160,400 | +0.25(+2.74%) |
Sep 27, 2018 | 8.690 | 9.140 | 8.570 | 9.130 | 119,659 | +0.47(+5.43%) |
Sep 26, 2018 | 9.590 | 9.610 | 8.570 | 8.660 | 150,831 | -0.96(-9.98%) |
Sep 25, 2018 | 9.790 | 9.840 | 9.560 | 9.620 | 151,442 | -0.08(-0.82%) |
Sep 24, 2018 | 9.650 | 9.790 | 9.325 | 9.700 | 200,421 | -0.01(-0.10%) |
Sep 21, 2018 | 9.430 | 9.720 | 9.340 | 9.710 | 400,800 | +0.29(+3.08%) |
Sep 20, 2018 | 9.390 | 9.490 | 9.130 | 9.420 | 88,193 | +0.10(+1.07%) |
Sep 19, 2018 | 9.110 | 9.460 | 9.110 | 9.320 | 100,977 | +0.22(+2.42%) |
Sep 18, 2018 | 8.860 | 9.170 | 8.860 | 9.100 | 135,949 | +0.31(+3.53%) |
Sep 17, 2018 | 8.830 | 8.980 | 8.760 | 8.790 | 76,048 | -0.03(-0.34%) |
Sep 14, 2018 | 8.830 | 8.990 | 8.800 | 8.820 | 82,600 | -0.04(-0.45%) |
Sep 13, 2018 | 8.920 | 9.040 | 8.740 | 8.860 | 124,899 | -0.14(-1.56%) |
Sep 12, 2018 | 8.560 | 9.070 | 8.560 | 9.000 | 193,728 | +0.50(+5.88%) |
Sep 11, 2018 | 8.300 | 8.510 | 8.250 | 8.500 | 138,511 | +0.20(+2.41%) |
Sep 10, 2018 | 8.270 | 8.330 | 8.010 | 8.300 | 136,725 | +0.08(+0.97%) |
Sep 07, 2018 | 8.200 | 8.310 | 8.090 | 8.220 | 84,700 | -0.06(-0.72%) |
Sep 06, 2018 | 8.600 | 8.650 | 8.250 | 8.280 | 125,148 | -0.34(-3.94%) |
Sep 05, 2018 | 8.430 | 8.660 | 8.210 | 8.620 | 123,163 | +0.18(+2.13%) |
Sep 04, 2018 | 8.380 | 8.550 | 8.225 | 8.440 | 104,623 | +0.06(+0.72%) |
Aug 31, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.09(-1.06%) | |
Aug 30, 2018 | 8.280 | 8.550 | 8.190 | 8.470 | 109,633 | +0.19(+2.29%) |
Aug 29, 2018 | 8.160 | 8.300 | 8.100 | 8.280 | 91,607 | +0.11(+1.35%) |
Aug 28, 2018 | 8.560 | 8.560 | 8.110 | 8.170 | 104,985 | -0.37(-4.33%) |
Aug 27, 2018 | 8.640 | 8.810 | 8.530 | 8.540 | 133,205 | -0.08(-0.93%) |
Aug 24, 2018 | 8.610 | 8.730 | 8.485 | 8.620 | 184,100 | +0.07(+0.82%) |
Aug 23, 2018 | 8.530 | 8.670 | 8.410 | 8.550 | 148,254 | -0.04(-0.47%) |
Aug 22, 2018 | 8.530 | 8.647 | 8.450 | 8.590 | 181,269 | +0.10(+1.18%) |
Aug 21, 2018 | 8.210 | 8.700 | 8.160 | 8.490 | 204,148 | +0.40(+4.94%) |
Aug 20, 2018 | 8.090 | 8.110 | 7.900 | 8.090 | 213,585 | -0.02(-0.25%) |
Aug 17, 2018 | 8.030 | 8.140 | 7.945 | 8.110 | 111,400 | +0.11(+1.37%) |
Aug 16, 2018 | 7.840 | 8.110 | 7.760 | 8.000 | 251,478 | +0.20(+2.56%) |
Aug 15, 2018 | 7.900 | 7.965 | 7.450 | 7.800 | 319,367 | -0.17(-2.13%) |
Aug 14, 2018 | 7.840 | 8.000 | 7.710 | 7.970 | 214,462 | +0.22(+2.84%) |
Aug 13, 2018 | 8.370 | 8.370 | 7.610 | 7.750 | 425,519 | -0.65(-7.74%) |
Aug 10, 2018 | 8.420 | 8.530 | 8.300 | 8.400 | 148,700 | -0.05(-0.59%) |
Aug 09, 2018 | 8.450 | 8.489 | 8.210 | 8.450 | 153,081 | +0.00(+0.00%) |
Aug 08, 2018 | 8.300 | 8.570 | 8.160 | 8.450 | 257,409 | +0.10(+1.20%) |
Aug 07, 2018 | 8.910 | 9.110 | 8.125 | 8.350 | 883,945 | -1.38(-14.18%) |
Aug 06, 2018 | 9.740 | 9.810 | 9.590 | 9.730 | 121,149 | +0.13(+1.35%) |
Aug 03, 2018 | 9.950 | 9.950 | 9.440 | 9.600 | 128,800 | -0.32(-3.23%) |
Aug 02, 2018 | 9.650 | 9.950 | 9.540 | 9.920 | 248,498 | +0.22(+2.27%) |