Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.430 | 7.720 | 7.430 | 7.550 | 26,674 | +0.18(+2.44%) |
Oct 30, 2018 | 7.470 | 7.470 | 7.330 | 7.370 | 23,666 | -0.05(-0.67%) |
Oct 29, 2018 | 7.580 | 7.580 | 7.339 | 7.420 | 14,118 | -0.09(-1.20%) |
Oct 26, 2018 | 7.600 | 7.640 | 7.150 | 7.510 | 46,300 | +0.01(+0.13%) |
Oct 25, 2018 | 7.920 | 7.920 | 7.500 | 7.500 | 13,566 | -0.29(-3.72%) |
Oct 24, 2018 | 7.730 | 7.870 | 7.600 | 7.790 | 22,293 | +0.04(+0.49%) |
Oct 23, 2018 | 8.110 | 8.191 | 7.299 | 7.752 | 84,747 | -0.42(-5.11%) |
Oct 22, 2018 | 8.330 | 8.330 | 8.110 | 8.170 | 29,260 | -0.21(-2.51%) |
Oct 19, 2018 | 8.350 | 8.440 | 8.250 | 8.380 | 26,300 | +0.03(+0.36%) |
Oct 18, 2018 | 8.420 | 8.420 | 8.300 | 8.350 | 8,723 | -0.02(-0.24%) |
Oct 17, 2018 | 8.480 | 8.490 | 8.370 | 8.370 | 13,578 | -0.07(-0.83%) |
Oct 16, 2018 | 8.340 | 8.440 | 8.320 | 8.440 | 16,633 | +0.09(+1.08%) |
Oct 15, 2018 | 8.370 | 8.700 | 8.270 | 8.350 | 15,823 | +0.10(+1.21%) |
Oct 12, 2018 | 8.700 | 8.710 | 8.130 | 8.250 | 112,100 | -0.45(-5.17%) |
Oct 11, 2018 | 8.700 | 8.769 | 8.610 | 8.700 | 105,641 | +0.00(+0.00%) |
Oct 10, 2018 | 8.600 | 8.760 | 8.540 | 8.700 | 203,094 | +0.14(+1.64%) |
Oct 09, 2018 | 8.700 | 8.700 | 8.500 | 8.560 | 28,856 | -0.15(-1.72%) |
Oct 08, 2018 | 8.500 | 8.710 | 8.500 | 8.710 | 28,990 | +0.16(+1.87%) |
Oct 05, 2018 | 8.790 | 8.790 | 8.100 | 8.550 | 26,500 | -0.19(-2.17%) |
Oct 04, 2018 | 8.780 | 8.800 | 8.614 | 8.740 | 36,820 | -0.04(-0.46%) |
Oct 03, 2018 | 8.740 | 8.780 | 8.700 | 8.780 | 7,862 | +0.08(+0.92%) |
Oct 02, 2018 | 8.730 | 8.768 | 8.700 | 8.700 | 36,172 | -0.02(-0.23%) |
Oct 01, 2018 | 8.600 | 8.727 | 8.515 | 8.720 | 18,016 | +0.17(+1.99%) |
Sep 28, 2018 | 8.640 | 8.680 | 8.460 | 8.550 | 20,500 | -0.07(-0.81%) |
Sep 27, 2018 | 8.660 | 8.660 | 8.520 | 8.620 | 18,124 | -0.03(-0.35%) |
Sep 26, 2018 | 8.600 | 8.650 | 8.491 | 8.650 | 6,142 | +0.08(+0.93%) |
Sep 25, 2018 | 8.610 | 8.768 | 8.500 | 8.570 | 17,175 | -0.01(-0.12%) |
Sep 24, 2018 | 8.800 | 8.800 | 8.538 | 8.580 | 12,699 | -0.21(-2.39%) |
Sep 21, 2018 | 8.700 | 8.940 | 8.530 | 8.790 | 53,400 | +0.11(+1.27%) |
Sep 20, 2018 | 8.320 | 8.750 | 8.320 | 8.680 | 28,872 | +0.30(+3.58%) |
Sep 19, 2018 | 8.240 | 8.520 | 8.240 | 8.380 | 18,913 | +0.13(+1.58%) |
Sep 18, 2018 | 8.350 | 8.430 | 8.230 | 8.250 | 21,753 | -0.10(-1.20%) |
Sep 17, 2018 | 8.660 | 8.660 | 8.300 | 8.350 | 29,094 | -0.27(-3.13%) |
Sep 14, 2018 | 8.500 | 8.700 | 8.500 | 8.620 | 36,500 | +0.04(+0.47%) |
Sep 13, 2018 | 8.550 | 8.750 | 8.545 | 8.580 | 33,836 | +0.08(+0.94%) |
Sep 12, 2018 | 8.390 | 8.500 | 8.301 | 8.500 | 29,942 | +0.09(+1.07%) |
Sep 11, 2018 | 8.570 | 8.602 | 8.310 | 8.410 | 41,995 | -0.15(-1.75%) |
Sep 10, 2018 | 8.750 | 8.750 | 8.331 | 8.560 | 52,867 | -0.16(-1.83%) |
Sep 07, 2018 | 8.740 | 8.750 | 8.570 | 8.720 | 18,100 | -0.03(-0.34%) |
Sep 06, 2018 | 8.750 | 8.750 | 8.518 | 8.750 | 13,945 | +0.00(+0.00%) |
Sep 05, 2018 | 8.760 | 8.780 | 8.550 | 8.750 | 21,646 | +0.00(+0.00%) |
Sep 04, 2018 | 8.560 | 8.810 | 8.510 | 8.750 | 29,294 | +0.18(+2.10%) |
Aug 31, 2018 | 8.570 | 8.570 | 8.570 | 0 | -0.03(-0.35%) | |
Aug 30, 2018 | 8.690 | 8.690 | 8.500 | 8.600 | 26,702 | -0.17(-1.94%) |
Aug 29, 2018 | 8.680 | 8.820 | 8.680 | 8.770 | 7,883 | +0.00(+0.00%) |
Aug 28, 2018 | 8.770 | 8.820 | 8.700 | 8.770 | 7,375 | +0.02(+0.23%) |
Aug 27, 2018 | 8.990 | 9.160 | 8.750 | 8.750 | 53,614 | -0.25(-2.78%) |
Aug 24, 2018 | 8.950 | 9.140 | 8.880 | 9.000 | 46,600 | +0.24(+2.74%) |
Aug 23, 2018 | 8.750 | 9.027 | 8.650 | 8.760 | 35,635 | +0.05(+0.57%) |
Aug 22, 2018 | 8.740 | 8.800 | 8.580 | 8.710 | 11,695 | +0.00(+0.00%) |
Aug 21, 2018 | 8.621 | 8.799 | 8.621 | 8.710 | 18,907 | +0.23(+2.71%) |
Aug 20, 2018 | 8.730 | 8.780 | 8.480 | 8.480 | 7,923 | -0.24(-2.75%) |
Aug 17, 2018 | 8.560 | 8.750 | 8.560 | 8.720 | 11,500 | +0.22(+2.59%) |
Aug 16, 2018 | 8.800 | 8.800 | 8.450 | 8.500 | 16,193 | -0.30(-3.41%) |
Aug 15, 2018 | 8.810 | 8.820 | 8.730 | 8.800 | 54,377 | -0.01(-0.11%) |
Aug 14, 2018 | 8.710 | 8.840 | 8.661 | 8.810 | 20,019 | +0.15(+1.73%) |
Aug 13, 2018 | 9.160 | 9.260 | 8.614 | 8.660 | 119,783 | -0.54(-5.87%) |
Aug 10, 2018 | 8.790 | 9.640 | 8.450 | 9.200 | 110,700 | +0.54(+6.24%) |
Aug 09, 2018 | 8.490 | 8.760 | 8.250 | 8.660 | 30,086 | +0.18(+2.12%) |
Aug 08, 2018 | 8.250 | 8.480 | 8.250 | 8.480 | 32,840 | +0.23(+2.79%) |
Aug 07, 2018 | 8.333 | 8.350 | 8.200 | 8.250 | 45,349 | -0.05(-0.60%) |
Aug 06, 2018 | 8.280 | 8.400 | 8.140 | 8.300 | 15,345 | +0.07(+0.85%) |
Aug 03, 2018 | 8.280 | 8.280 | 8.130 | 8.230 | 6,900 | -0.02(-0.24%) |
Aug 02, 2018 | 8.250 | 8.260 | 8.200 | 8.250 | 15,395 | +0.07(+0.86%) |