Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.850 | 9.160 | 8.790 | 9.000 | 200,895 | +0.27(+3.09%) |
Oct 30, 2018 | 8.640 | 8.950 | 8.570 | 8.730 | 221,568 | +0.10(+1.16%) |
Oct 29, 2018 | 8.360 | 8.760 | 8.341 | 8.630 | 177,342 | +0.34(+4.10%) |
Oct 26, 2018 | 8.440 | 8.450 | 8.060 | 8.290 | 113,400 | -0.23(-2.70%) |
Oct 25, 2018 | 8.370 | 8.590 | 8.260 | 8.520 | 146,883 | +0.19(+2.28%) |
Oct 24, 2018 | 8.760 | 8.970 | 8.310 | 8.330 | 236,083 | -0.45(-5.13%) |
Oct 23, 2018 | 8.600 | 8.800 | 8.370 | 8.780 | 169,703 | +0.06(+0.69%) |
Oct 22, 2018 | 8.810 | 8.870 | 8.670 | 8.720 | 74,818 | -0.06(-0.68%) |
Oct 19, 2018 | 8.720 | 8.880 | 8.630 | 8.780 | 113,700 | +0.05(+0.57%) |
Oct 18, 2018 | 8.790 | 8.870 | 8.490 | 8.730 | 103,134 | -0.09(-1.02%) |
Oct 17, 2018 | 8.810 | 8.960 | 8.630 | 8.820 | 139,507 | -0.02(-0.23%) |
Oct 16, 2018 | 8.580 | 8.900 | 8.480 | 8.840 | 148,887 | +0.34(+4.00%) |
Oct 15, 2018 | 8.420 | 8.620 | 8.360 | 8.500 | 138,216 | +0.07(+0.83%) |
Oct 12, 2018 | 8.820 | 8.820 | 8.300 | 8.430 | 221,900 | -0.26(-2.99%) |
Oct 11, 2018 | 8.870 | 9.000 | 8.630 | 8.690 | 191,297 | -0.25(-2.80%) |
Oct 10, 2018 | 9.170 | 9.380 | 8.900 | 8.940 | 244,068 | -0.23(-2.51%) |
Oct 09, 2018 | 8.810 | 9.300 | 8.810 | 9.170 | 340,480 | +0.38(+4.32%) |
Oct 08, 2018 | 8.630 | 8.860 | 8.545 | 8.790 | 267,135 | +0.13(+1.50%) |
Oct 05, 2018 | 8.690 | 8.690 | 8.515 | 8.660 | 406,700 | -0.07(-0.80%) |
Oct 04, 2018 | 8.860 | 8.930 | 8.700 | 8.730 | 184,906 | -0.18(-2.02%) |
Oct 03, 2018 | 8.960 | 9.000 | 8.790 | 8.910 | 314,625 | -0.18(-1.98%) |
Oct 02, 2018 | 9.370 | 9.370 | 9.020 | 9.090 | 137,894 | -0.24(-2.57%) |
Oct 01, 2018 | 9.460 | 9.660 | 9.300 | 9.330 | 217,443 | -0.11(-1.17%) |
Sep 28, 2018 | 9.100 | 9.490 | 9.070 | 9.440 | 471,200 | +0.49(+5.47%) |
Sep 27, 2018 | 8.980 | 9.150 | 8.890 | 8.950 | 204,451 | -0.01(-0.11%) |
Sep 26, 2018 | 9.380 | 9.390 | 8.950 | 8.960 | 131,128 | -0.40(-4.27%) |
Sep 25, 2018 | 9.300 | 9.440 | 9.180 | 9.360 | 133,358 | +0.07(+0.75%) |
Sep 24, 2018 | 9.190 | 9.370 | 8.990 | 9.290 | 227,893 | +0.07(+0.76%) |
Sep 21, 2018 | 8.940 | 9.420 | 8.940 | 9.220 | 456,000 | +0.27(+3.02%) |
Sep 20, 2018 | 8.880 | 9.090 | 8.785 | 8.950 | 964,539 | +0.11(+1.24%) |
Sep 19, 2018 | 8.970 | 9.040 | 8.760 | 8.840 | 142,773 | -0.11(-1.23%) |
Sep 18, 2018 | 9.050 | 9.300 | 8.900 | 8.950 | 301,066 | -0.15(-1.65%) |
Sep 17, 2018 | 8.950 | 9.120 | 8.770 | 9.100 | 341,248 | +0.15(+1.68%) |
Sep 14, 2018 | 9.000 | 9.000 | 8.770 | 8.950 | 492,600 | -0.06(-0.67%) |
Sep 13, 2018 | 9.040 | 9.245 | 8.940 | 9.010 | 365,048 | +0.01(+0.11%) |
Sep 12, 2018 | 8.670 | 9.050 | 8.650 | 9.000 | 245,645 | +0.26(+2.97%) |
Sep 11, 2018 | 8.400 | 8.770 | 8.190 | 8.740 | 535,136 | +0.34(+4.05%) |
Sep 10, 2018 | 8.970 | 9.300 | 8.270 | 8.400 | 428,133 | -0.48(-5.41%) |
Sep 07, 2018 | 8.680 | 8.990 | 8.610 | 8.880 | 1,080,000 | +0.18(+2.07%) |
Sep 06, 2018 | 8.610 | 8.790 | 8.580 | 8.700 | 175,127 | +0.09(+1.05%) |
Sep 05, 2018 | 8.670 | 8.790 | 8.570 | 8.610 | 174,747 | -0.06(-0.69%) |
Sep 04, 2018 | 8.860 | 8.960 | 8.650 | 8.670 | 153,720 | -0.20(-2.25%) |
Aug 31, 2018 | 8.870 | 8.870 | 8.870 | 0 | +0.27(+3.14%) | |
Aug 30, 2018 | 8.690 | 8.720 | 8.440 | 8.600 | 377,261 | -0.08(-0.92%) |
Aug 29, 2018 | 8.650 | 8.760 | 8.560 | 8.680 | 168,119 | +0.08(+0.93%) |
Aug 28, 2018 | 8.430 | 8.780 | 8.400 | 8.600 | 246,770 | +0.15(+1.78%) |
Aug 27, 2018 | 8.200 | 8.450 | 8.080 | 8.450 | 530,689 | +0.26(+3.17%) |
Aug 24, 2018 | 8.870 | 9.100 | 8.170 | 8.190 | 479,800 | -0.15(-1.80%) |
Aug 23, 2018 | 8.190 | 8.390 | 8.140 | 8.340 | 305,165 | +0.10(+1.21%) |
Aug 22, 2018 | 7.700 | 8.500 | 7.650 | 8.240 | 793,812 | +0.55(+7.15%) |
Aug 21, 2018 | 7.380 | 7.710 | 7.350 | 7.690 | 430,012 | +0.38(+5.20%) |
Aug 20, 2018 | 7.500 | 7.500 | 7.245 | 7.310 | 242,534 | -0.21(-2.79%) |
Aug 17, 2018 | 7.430 | 7.540 | 7.270 | 7.520 | 264,500 | +0.06(+0.80%) |
Aug 16, 2018 | 7.520 | 7.700 | 7.410 | 7.460 | 465,257 | -0.06(-0.80%) |
Aug 15, 2018 | 7.370 | 7.570 | 7.240 | 7.520 | 323,143 | +0.10(+1.35%) |
Aug 14, 2018 | 7.380 | 7.590 | 7.370 | 7.420 | 322,099 | +0.05(+0.68%) |
Aug 13, 2018 | 7.400 | 7.420 | 7.230 | 7.370 | 445,527 | -0.06(-0.81%) |
Aug 10, 2018 | 7.650 | 7.675 | 7.420 | 7.430 | 426,100 | -0.26(-3.38%) |
Aug 09, 2018 | 7.830 | 7.830 | 7.610 | 7.690 | 461,550 | -0.15(-1.91%) |
Aug 08, 2018 | 7.590 | 8.010 | 7.590 | 7.840 | 454,218 | +0.28(+3.70%) |
Aug 07, 2018 | 7.330 | 7.680 | 7.270 | 7.560 | 340,597 | +0.20(+2.72%) |
Aug 06, 2018 | 7.260 | 7.480 | 7.180 | 7.360 | 494,725 | +0.11(+1.52%) |
Aug 03, 2018 | 7.430 | 7.510 | 7.185 | 7.250 | 740,100 | -0.23(-3.07%) |
Aug 02, 2018 | 7.750 | 7.770 | 7.290 | 7.480 | 903,084 | -0.20(-2.60%) |