Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.544 | 7.634 | 7.458 | 7.544 | 771,426 | +0.11(+1.41%) |
Oct 30, 2018 | 7.286 | 7.439 | 7.200 | 7.439 | 1,355,146 | +0.19(+2.64%) |
Oct 29, 2018 | 7.534 | 7.654 | 7.200 | 7.248 | 1,301,780 | -0.18(-2.44%) |
Oct 26, 2018 | 7.506 | 7.544 | 7.381 | 7.429 | 1,079,170 | -0.14(-1.89%) |
Oct 25, 2018 | 7.486 | 7.663 | 7.362 | 7.572 | 921,391 | +0.12(+1.67%) |
Oct 24, 2018 | 7.706 | 7.706 | 7.439 | 7.448 | 905,857 | -0.27(-3.47%) |
Oct 23, 2018 | 7.716 | 7.802 | 7.620 | 7.716 | 919,846 | -0.10(-1.22%) |
Oct 22, 2018 | 8.012 | 8.078 | 7.639 | 7.811 | 863,042 | -0.16(-2.04%) |
Oct 19, 2018 | 8.260 | 8.308 | 7.907 | 7.973 | 914,650 | -0.30(-3.58%) |
Oct 18, 2018 | 8.518 | 8.556 | 8.241 | 8.269 | 906,835 | -0.26(-3.02%) |
Oct 17, 2018 | 8.460 | 8.594 | 8.432 | 8.527 | 887,609 | +0.01(+0.11%) |
Oct 16, 2018 | 8.546 | 8.556 | 8.279 | 8.518 | 1,855,672 | -0.06(-0.67%) |
Oct 15, 2018 | 8.394 | 8.585 | 8.374 | 8.575 | 1,360,143 | +0.12(+1.47%) |
Oct 12, 2018 | 8.355 | 8.460 | 8.183 | 8.451 | 1,427,688 | +0.20(+2.43%) |
Oct 11, 2018 | 8.441 | 8.594 | 8.241 | 8.250 | 2,204,021 | -0.23(-2.70%) |
Oct 10, 2018 | 8.556 | 8.661 | 8.365 | 8.480 | 1,743,197 | -0.07(-0.78%) |
Oct 09, 2018 | 8.480 | 8.666 | 8.432 | 8.546 | 1,061,011 | +0.03(+0.34%) |
Oct 08, 2018 | 8.432 | 8.537 | 8.317 | 8.518 | 495,450 | +0.09(+1.02%) |
Oct 05, 2018 | 8.556 | 8.613 | 8.394 | 8.432 | 1,045,030 | -0.09(-1.01%) |
Oct 04, 2018 | 8.441 | 8.594 | 8.432 | 8.518 | 864,909 | +0.02(+0.22%) |
Oct 03, 2018 | 8.518 | 8.613 | 8.451 | 8.499 | 651,503 | +0.01(+0.11%) |
Oct 02, 2018 | 8.508 | 8.585 | 8.441 | 8.489 | 663,725 | -0.02(-0.22%) |
Oct 01, 2018 | 8.575 | 8.632 | 8.441 | 8.508 | 1,065,489 | -0.04(-0.45%) |
Sep 28, 2018 | 8.508 | 8.585 | 8.480 | 8.546 | 1,204,943 | +0.03(+0.34%) |
Sep 27, 2018 | 8.336 | 8.527 | 8.279 | 8.518 | 1,447,313 | +0.20(+2.41%) |
Sep 26, 2018 | 8.422 | 8.422 | 8.260 | 8.317 | 942,040 | -0.08(-0.91%) |
Sep 25, 2018 | 8.451 | 8.451 | 8.336 | 8.394 | 605,892 | -0.03(-0.34%) |
Sep 24, 2018 | 8.537 | 8.537 | 8.365 | 8.422 | 611,314 | -0.14(-1.67%) |
Sep 21, 2018 | 8.670 | 8.728 | 8.565 | 8.565 | 1,891,611 | -0.11(-1.21%) |
Sep 20, 2018 | 8.651 | 8.709 | 8.647 | 8.670 | 574,718 | +0.07(+0.78%) |
Sep 19, 2018 | 8.451 | 8.623 | 8.422 | 8.604 | 1,268,720 | +0.13(+1.58%) |
Sep 18, 2018 | 8.355 | 8.480 | 8.312 | 8.470 | 1,136,114 | +0.17(+2.07%) |
Sep 17, 2018 | 8.403 | 8.556 | 8.236 | 8.298 | 776,532 | +0.00(+0.00%) |
Sep 14, 2018 | 8.308 | 8.384 | 8.250 | 8.298 | 631,584 | -0.01(-0.11%) |
Sep 13, 2018 | 8.451 | 8.480 | 8.298 | 8.308 | 401,172 | -0.12(-1.47%) |
Sep 12, 2018 | 8.441 | 8.441 | 8.317 | 8.432 | 568,478 | -0.04(-0.45%) |
Sep 11, 2018 | 8.327 | 8.480 | 8.308 | 8.470 | 709,409 | +0.12(+1.49%) |
Sep 10, 2018 | 8.327 | 8.422 | 8.250 | 8.346 | 567,393 | +0.06(+0.69%) |
Sep 07, 2018 | 8.575 | 8.604 | 8.279 | 8.289 | 1,046,392 | -0.32(-3.66%) |
Sep 06, 2018 | 8.604 | 8.852 | 8.565 | 8.604 | 2,077,521 | +0.09(+1.01%) |
Sep 05, 2018 | 8.451 | 8.585 | 8.422 | 8.518 | 787,231 | +0.10(+1.13%) |
Sep 04, 2018 | 8.327 | 8.489 | 8.279 | 8.422 | 617,164 | +0.11(+1.26%) |
Aug 31, 2018 | 8.317 | 8.317 | 8.317 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.374 | 8.422 | 8.317 | 8.336 | 684,118 | -0.03(-0.34%) |
Aug 29, 2018 | 8.451 | 8.480 | 8.327 | 8.365 | 699,795 | -0.03(-0.34%) |
Aug 28, 2018 | 8.499 | 8.546 | 8.374 | 8.394 | 493,671 | -0.11(-1.24%) |
Aug 27, 2018 | 8.556 | 8.651 | 8.470 | 8.499 | 503,736 | -0.02(-0.22%) |
Aug 24, 2018 | 8.508 | 8.556 | 8.384 | 8.518 | 1,001,780 | +0.08(+0.90%) |
Aug 23, 2018 | 8.575 | 8.604 | 8.432 | 8.441 | 891,575 | -0.14(-1.67%) |
Aug 22, 2018 | 8.699 | 8.737 | 8.565 | 8.585 | 848,054 | -0.11(-1.32%) |
Aug 21, 2018 | 8.766 | 8.890 | 8.599 | 8.699 | 973,563 | -0.09(-0.98%) |
Aug 20, 2018 | 8.919 | 8.952 | 8.776 | 8.785 | 360,307 | -0.12(-1.39%) |
Aug 17, 2018 | 8.900 | 8.938 | 8.814 | 8.909 | 479,421 | -0.01(-0.11%) |
Aug 16, 2018 | 8.909 | 8.986 | 8.861 | 8.919 | 516,696 | +0.09(+0.97%) |
Aug 15, 2018 | 8.900 | 8.933 | 8.804 | 8.833 | 880,123 | -0.09(-0.96%) |
Aug 14, 2018 | 8.909 | 8.986 | 8.861 | 8.919 | 675,784 | +0.08(+0.86%) |
Aug 13, 2018 | 8.938 | 9.019 | 8.814 | 8.842 | 756,658 | -0.06(-0.64%) |
Aug 10, 2018 | 8.967 | 8.967 | 8.785 | 8.900 | 594,407 | -0.03(-0.32%) |
Aug 09, 2018 | 9.129 | 9.157 | 8.728 | 8.928 | 1,459,547 | -0.20(-2.20%) |
Aug 08, 2018 | 9.014 | 9.196 | 8.881 | 9.129 | 895,720 | +0.21(+2.36%) |
Aug 07, 2018 | 8.881 | 9.033 | 8.861 | 8.919 | 965,395 | +0.11(+1.19%) |
Aug 06, 2018 | 8.928 | 8.928 | 8.766 | 8.814 | 1,034,219 | -0.12(-1.39%) |
Aug 03, 2018 | 8.546 | 9.033 | 8.546 | 8.938 | 3,376,060 | +0.37(+4.35%) |
Aug 02, 2018 | 8.546 | 8.575 | 8.470 | 8.565 | 481,531 | -0.03(-0.33%) |