Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.880 | 5.065 | 4.730 | 4.830 | 513,875 | -0.02(-0.41%) |
Oct 30, 2018 | 4.790 | 4.920 | 4.615 | 4.850 | 423,048 | +0.02(+0.41%) |
Oct 29, 2018 | 4.890 | 5.080 | 4.530 | 4.830 | 611,305 | -0.07(-1.43%) |
Oct 26, 2018 | 5.000 | 5.330 | 4.810 | 4.900 | 574,300 | -0.14(-2.78%) |
Oct 25, 2018 | 4.560 | 5.730 | 4.500 | 5.040 | 762,990 | -0.46(-8.36%) |
Oct 24, 2018 | 5.770 | 5.850 | 5.430 | 5.500 | 310,812 | -0.22(-3.85%) |
Oct 23, 2018 | 5.580 | 5.790 | 5.410 | 5.720 | 384,580 | -0.01(-0.17%) |
Oct 22, 2018 | 5.940 | 5.990 | 5.690 | 5.730 | 310,223 | -0.23(-3.86%) |
Oct 19, 2018 | 5.990 | 6.410 | 5.915 | 5.960 | 337,500 | +0.07(+1.19%) |
Oct 18, 2018 | 6.170 | 6.170 | 5.770 | 5.890 | 627,841 | -0.31(-5.00%) |
Oct 17, 2018 | 6.380 | 6.420 | 6.170 | 6.200 | 285,400 | -0.27(-4.17%) |
Oct 16, 2018 | 6.470 | 6.520 | 6.290 | 6.470 | 252,434 | +0.05(+0.78%) |
Oct 15, 2018 | 6.680 | 6.750 | 6.280 | 6.420 | 274,271 | -0.24(-3.60%) |
Oct 12, 2018 | 6.720 | 6.910 | 6.510 | 6.660 | 244,000 | +0.08(+1.22%) |
Oct 11, 2018 | 6.650 | 6.905 | 6.340 | 6.580 | 347,355 | -0.19(-2.81%) |
Oct 10, 2018 | 7.300 | 7.400 | 6.740 | 6.770 | 333,598 | -0.53(-7.26%) |
Oct 09, 2018 | 7.380 | 7.540 | 7.250 | 7.300 | 207,846 | -0.06(-0.82%) |
Oct 08, 2018 | 7.160 | 7.460 | 7.160 | 7.360 | 175,807 | +0.11(+1.52%) |
Oct 05, 2018 | 7.370 | 7.410 | 7.050 | 7.250 | 261,600 | -0.10(-1.36%) |
Oct 04, 2018 | 7.500 | 7.640 | 7.290 | 7.350 | 181,248 | -0.15(-2.00%) |
Oct 03, 2018 | 7.300 | 7.660 | 7.240 | 7.500 | 272,697 | +0.24(+3.31%) |
Oct 02, 2018 | 7.330 | 7.440 | 7.030 | 7.260 | 314,492 | -0.11(-1.49%) |
Oct 01, 2018 | 7.320 | 7.505 | 7.290 | 7.370 | 186,137 | +0.12(+1.66%) |
Sep 28, 2018 | 7.510 | 7.560 | 7.160 | 7.250 | 413,700 | -0.26(-3.46%) |
Sep 27, 2018 | 7.930 | 7.930 | 7.500 | 7.510 | 406,038 | -0.39(-4.94%) |
Sep 26, 2018 | 8.100 | 8.100 | 7.850 | 7.900 | 180,765 | -0.25(-3.07%) |
Sep 25, 2018 | 8.030 | 8.280 | 7.900 | 8.150 | 372,455 | +0.17(+2.13%) |
Sep 24, 2018 | 8.200 | 8.457 | 7.960 | 7.980 | 382,646 | -0.11(-1.36%) |
Sep 21, 2018 | 8.360 | 8.470 | 8.000 | 8.090 | 595,100 | -0.24(-2.88%) |
Sep 20, 2018 | 8.450 | 8.480 | 8.310 | 8.330 | 219,846 | -0.05(-0.60%) |
Sep 19, 2018 | 8.020 | 8.480 | 8.020 | 8.380 | 290,125 | +0.40(+5.01%) |
Sep 18, 2018 | 8.030 | 8.060 | 7.805 | 7.980 | 300,118 | -0.01(-0.13%) |
Sep 17, 2018 | 8.220 | 8.260 | 7.910 | 7.990 | 358,568 | -0.20(-2.44%) |
Sep 14, 2018 | 8.130 | 8.300 | 8.010 | 8.190 | 280,100 | +0.04(+0.49%) |
Sep 13, 2018 | 8.290 | 8.440 | 7.980 | 8.150 | 239,662 | -0.22(-2.63%) |
Sep 12, 2018 | 8.340 | 8.620 | 8.210 | 8.370 | 324,823 | +0.14(+1.70%) |
Sep 11, 2018 | 7.860 | 8.260 | 7.860 | 8.230 | 208,972 | +0.32(+4.05%) |
Sep 10, 2018 | 7.670 | 8.060 | 7.650 | 7.910 | 245,278 | +0.33(+4.35%) |
Sep 07, 2018 | 7.750 | 7.890 | 7.500 | 7.580 | 395,600 | -0.26(-3.32%) |
Sep 06, 2018 | 8.140 | 8.230 | 7.740 | 7.840 | 322,205 | -0.31(-3.80%) |
Sep 05, 2018 | 8.670 | 8.760 | 8.070 | 8.150 | 357,085 | -0.59(-6.75%) |
Sep 04, 2018 | 8.660 | 8.780 | 8.500 | 8.740 | 152,276 | +0.09(+1.04%) |
Aug 31, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) | |
Aug 30, 2018 | 8.730 | 8.820 | 8.543 | 8.700 | 130,525 | -0.08(-0.91%) |
Aug 29, 2018 | 8.750 | 8.850 | 8.649 | 8.780 | 202,168 | +0.07(+0.80%) |
Aug 28, 2018 | 8.880 | 8.990 | 8.560 | 8.710 | 183,752 | -0.17(-1.91%) |
Aug 27, 2018 | 8.710 | 8.960 | 8.710 | 8.880 | 219,769 | +0.24(+2.78%) |
Aug 24, 2018 | 8.700 | 8.700 | 8.495 | 8.640 | 158,600 | +0.02(+0.23%) |
Aug 23, 2018 | 8.330 | 8.630 | 8.330 | 8.620 | 170,846 | +0.22(+2.62%) |
Aug 22, 2018 | 8.270 | 8.420 | 8.210 | 8.400 | 170,148 | +0.25(+3.07%) |
Aug 21, 2018 | 8.000 | 8.199 | 7.950 | 8.150 | 275,627 | +0.27(+3.43%) |
Aug 20, 2018 | 7.790 | 7.980 | 7.730 | 7.880 | 203,162 | +0.12(+1.55%) |
Aug 17, 2018 | 7.520 | 7.780 | 7.440 | 7.760 | 255,700 | +0.24(+3.19%) |
Aug 16, 2018 | 7.970 | 7.970 | 7.370 | 7.520 | 473,153 | -0.39(-4.93%) |
Aug 15, 2018 | 8.420 | 8.530 | 7.850 | 7.910 | 555,599 | -0.64(-7.49%) |
Aug 14, 2018 | 8.530 | 8.550 | 8.350 | 8.550 | 200,764 | +0.13(+1.54%) |
Aug 13, 2018 | 8.600 | 8.600 | 8.190 | 8.420 | 261,985 | -0.24(-2.77%) |
Aug 10, 2018 | 8.560 | 8.770 | 8.420 | 8.660 | 189,600 | +0.08(+0.93%) |
Aug 09, 2018 | 8.850 | 8.930 | 8.550 | 8.580 | 193,489 | -0.28(-3.16%) |
Aug 08, 2018 | 8.770 | 8.945 | 8.710 | 8.860 | 209,572 | +0.08(+0.91%) |
Aug 07, 2018 | 8.830 | 8.980 | 8.720 | 8.780 | 258,029 | +0.08(+0.92%) |
Aug 06, 2018 | 8.870 | 8.920 | 8.420 | 8.700 | 380,969 | -0.15(-1.69%) |
Aug 03, 2018 | 9.200 | 9.370 | 8.750 | 8.850 | 283,600 | -0.34(-3.70%) |
Aug 02, 2018 | 8.960 | 9.420 | 8.850 | 9.190 | 193,095 | +0.11(+1.21%) |