Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.885 | 7.885 | 7.608 | 7.615 | 334,053 | -0.23(-2.99%) |
Oct 30, 2018 | 7.878 | 7.933 | 7.836 | 7.850 | 343,480 | -0.02(-0.26%) |
Oct 29, 2018 | 7.850 | 7.975 | 7.809 | 7.871 | 263,880 | +0.07(+0.89%) |
Oct 26, 2018 | 7.940 | 7.964 | 7.726 | 7.802 | 295,641 | -0.17(-2.08%) |
Oct 25, 2018 | 7.899 | 8.030 | 7.831 | 7.968 | 449,192 | +0.10(+1.23%) |
Oct 24, 2018 | 7.968 | 8.030 | 7.864 | 7.871 | 533,740 | -0.08(-1.04%) |
Oct 23, 2018 | 7.926 | 8.009 | 7.871 | 7.954 | 256,008 | -0.01(-0.17%) |
Oct 22, 2018 | 8.106 | 8.189 | 7.961 | 7.968 | 201,280 | -0.10(-1.28%) |
Oct 19, 2018 | 8.064 | 8.168 | 8.040 | 8.071 | 270,896 | +0.01(+0.09%) |
Oct 18, 2018 | 8.120 | 8.203 | 8.044 | 8.064 | 476,658 | -0.06(-0.77%) |
Oct 17, 2018 | 8.182 | 8.189 | 8.051 | 8.127 | 190,375 | -0.06(-0.76%) |
Oct 16, 2018 | 8.044 | 8.210 | 7.975 | 8.189 | 331,088 | +0.19(+2.33%) |
Oct 15, 2018 | 7.892 | 8.033 | 7.885 | 8.002 | 435,057 | +0.12(+1.49%) |
Oct 12, 2018 | 8.016 | 8.113 | 7.864 | 7.885 | 542,805 | -0.12(-1.55%) |
Oct 11, 2018 | 8.368 | 8.396 | 7.995 | 8.009 | 454,163 | -0.37(-4.37%) |
Oct 10, 2018 | 8.521 | 8.617 | 8.355 | 8.375 | 516,457 | -0.19(-2.22%) |
Oct 09, 2018 | 8.613 | 8.613 | 8.443 | 8.565 | 441,057 | +0.05(+0.64%) |
Oct 08, 2018 | 8.376 | 8.532 | 8.369 | 8.511 | 267,618 | +0.15(+1.78%) |
Oct 05, 2018 | 8.294 | 8.376 | 8.294 | 8.362 | 236,219 | +0.05(+0.65%) |
Oct 04, 2018 | 8.348 | 8.396 | 8.287 | 8.308 | 335,056 | -0.06(-0.73%) |
Oct 03, 2018 | 8.382 | 8.430 | 8.343 | 8.369 | 289,764 | -0.01(-0.16%) |
Oct 02, 2018 | 8.423 | 8.470 | 8.359 | 8.382 | 512,852 | -0.03(-0.40%) |
Oct 01, 2018 | 8.579 | 8.593 | 8.396 | 8.416 | 186,405 | -0.14(-1.66%) |
Sep 28, 2018 | 8.423 | 8.559 | 8.416 | 8.559 | 242,117 | +0.14(+1.69%) |
Sep 27, 2018 | 8.355 | 8.443 | 8.355 | 8.416 | 264,532 | +0.07(+0.89%) |
Sep 26, 2018 | 8.403 | 8.464 | 8.342 | 8.342 | 347,240 | -0.06(-0.73%) |
Sep 25, 2018 | 8.355 | 8.443 | 8.342 | 8.403 | 407,650 | +0.05(+0.57%) |
Sep 24, 2018 | 8.423 | 8.423 | 8.267 | 8.355 | 438,367 | -0.07(-0.88%) |
Sep 21, 2018 | 8.301 | 8.450 | 8.260 | 8.430 | 987,787 | +0.11(+1.30%) |
Sep 20, 2018 | 8.213 | 8.328 | 8.139 | 8.321 | 239,953 | +0.12(+1.49%) |
Sep 19, 2018 | 8.328 | 8.342 | 8.179 | 8.199 | 483,000 | -0.12(-1.47%) |
Sep 18, 2018 | 8.443 | 8.464 | 8.321 | 8.321 | 225,544 | -0.14(-1.60%) |
Sep 17, 2018 | 8.477 | 8.504 | 8.382 | 8.457 | 344,777 | -0.02(-0.24%) |
Sep 14, 2018 | 8.565 | 8.579 | 8.450 | 8.477 | 258,190 | -0.09(-1.11%) |
Sep 13, 2018 | 8.525 | 8.640 | 8.508 | 8.572 | 327,102 | +0.04(+0.48%) |
Sep 12, 2018 | 8.545 | 8.593 | 8.525 | 8.532 | 418,970 | -0.01(-0.08%) |
Sep 11, 2018 | 8.525 | 8.586 | 8.477 | 8.538 | 323,081 | +0.01(+0.08%) |
Sep 10, 2018 | 8.552 | 8.613 | 8.498 | 8.532 | 385,272 | +0.00(+0.00%) |
Sep 07, 2018 | 8.613 | 8.620 | 8.518 | 8.532 | 301,099 | -0.10(-1.18%) |
Sep 06, 2018 | 8.694 | 8.721 | 8.633 | 8.633 | 250,794 | -0.05(-0.55%) |
Sep 05, 2018 | 8.640 | 8.708 | 8.579 | 8.681 | 348,322 | +0.04(+0.47%) |
Sep 04, 2018 | 8.755 | 8.769 | 8.620 | 8.640 | 461,771 | -0.12(-1.32%) |
Aug 31, 2018 | 8.755 | 8.755 | 8.755 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.823 | 8.854 | 8.749 | 8.776 | 1,843,951 | -0.03(-0.38%) |
Aug 29, 2018 | 8.816 | 8.857 | 8.796 | 8.810 | 585,070 | +0.00(+0.00%) |
Aug 28, 2018 | 8.776 | 8.816 | 8.735 | 8.810 | 563,050 | +0.05(+0.54%) |
Aug 27, 2018 | 8.816 | 8.816 | 8.708 | 8.762 | 313,495 | -0.03(-0.39%) |
Aug 24, 2018 | 8.789 | 8.816 | 8.755 | 8.796 | 236,367 | +0.00(+0.00%) |
Aug 23, 2018 | 8.749 | 8.810 | 8.749 | 8.796 | 250,718 | +0.00(+0.00%) |
Aug 22, 2018 | 8.816 | 8.816 | 8.782 | 8.796 | 624,639 | +0.01(+0.08%) |
Aug 21, 2018 | 8.769 | 8.816 | 8.735 | 8.789 | 482,932 | +0.03(+0.31%) |
Aug 20, 2018 | 8.810 | 8.810 | 8.715 | 8.762 | 436,279 | +0.00(+0.00%) |
Aug 17, 2018 | 8.782 | 8.830 | 8.613 | 8.762 | 3,898,806 | -0.03(-0.39%) |
Aug 16, 2018 | 8.708 | 8.830 | 8.674 | 8.796 | 524,895 | +0.09(+1.01%) |
Aug 15, 2018 | 8.674 | 8.728 | 8.667 | 8.708 | 315,906 | +0.03(+0.31%) |
Aug 14, 2018 | 8.715 | 8.762 | 8.674 | 8.681 | 447,574 | +0.00(+0.00%) |
Aug 13, 2018 | 8.681 | 8.701 | 8.654 | 8.681 | 305,190 | +0.02(+0.23%) |
Aug 10, 2018 | 8.681 | 8.708 | 8.647 | 8.660 | 240,201 | -0.03(-0.39%) |
Aug 09, 2018 | 8.688 | 8.715 | 8.660 | 8.694 | 516,868 | +0.00(+0.00%) |
Aug 08, 2018 | 8.694 | 8.735 | 8.633 | 8.694 | 267,465 | +0.02(+0.23%) |
Aug 07, 2018 | 8.701 | 8.701 | 8.626 | 8.674 | 426,251 | +0.00(+0.00%) |
Aug 06, 2018 | 8.681 | 8.762 | 8.620 | 8.674 | 224,476 | +0.03(+0.31%) |
Aug 03, 2018 | 8.626 | 8.660 | 8.538 | 8.647 | 232,975 | +0.07(+0.79%) |
Aug 02, 2018 | 8.749 | 8.871 | 8.491 | 8.579 | 274,700 | -0.09(-1.09%) |