Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.290 | 8.500 | 8.235 | 8.470 | 1,100,519 | +0.27(+3.29%) |
Oct 30, 2018 | 8.330 | 8.510 | 8.110 | 8.200 | 601,683 | -0.11(-1.32%) |
Oct 29, 2018 | 8.800 | 8.850 | 8.170 | 8.310 | 1,338,134 | -0.36(-4.15%) |
Oct 26, 2018 | 8.410 | 8.870 | 8.410 | 8.670 | 1,083,300 | -0.03(-0.34%) |
Oct 25, 2018 | 8.490 | 8.820 | 8.400 | 8.700 | 740,317 | +0.31(+3.69%) |
Oct 24, 2018 | 8.560 | 8.800 | 8.370 | 8.390 | 1,403,039 | -0.22(-2.56%) |
Oct 23, 2018 | 8.570 | 8.730 | 8.270 | 8.610 | 897,258 | -0.09(-1.03%) |
Oct 22, 2018 | 8.650 | 8.820 | 8.545 | 8.700 | 929,949 | +0.12(+1.40%) |
Oct 19, 2018 | 8.460 | 8.750 | 8.420 | 8.580 | 913,900 | +0.09(+1.06%) |
Oct 18, 2018 | 8.600 | 8.810 | 8.295 | 8.490 | 885,121 | -0.11(-1.28%) |
Oct 17, 2018 | 8.610 | 8.650 | 8.360 | 8.600 | 655,634 | -0.01(-0.12%) |
Oct 16, 2018 | 8.190 | 8.630 | 8.140 | 8.610 | 467,193 | +0.51(+6.30%) |
Oct 15, 2018 | 8.080 | 8.160 | 7.910 | 8.100 | 485,024 | -0.02(-0.25%) |
Oct 12, 2018 | 8.410 | 8.540 | 8.000 | 8.120 | 706,400 | -0.05(-0.61%) |
Oct 11, 2018 | 8.470 | 8.850 | 8.145 | 8.170 | 1,551,447 | -0.27(-3.20%) |
Oct 10, 2018 | 9.090 | 9.140 | 8.400 | 8.440 | 771,120 | -0.71(-7.76%) |
Oct 09, 2018 | 9.160 | 9.390 | 9.120 | 9.150 | 341,282 | -0.04(-0.44%) |
Oct 08, 2018 | 9.250 | 9.380 | 8.915 | 9.190 | 823,813 | -0.07(-0.76%) |
Oct 05, 2018 | 9.180 | 9.310 | 8.970 | 9.260 | 552,800 | +0.12(+1.31%) |
Oct 04, 2018 | 9.230 | 9.400 | 9.000 | 9.140 | 596,891 | -0.14(-1.51%) |
Oct 03, 2018 | 9.350 | 9.350 | 8.960 | 9.280 | 755,958 | -0.05(-0.54%) |
Oct 02, 2018 | 9.960 | 9.960 | 9.200 | 9.330 | 1,002,389 | -0.68(-6.79%) |
Oct 01, 2018 | 10.20 | 10.39 | 9.995 | 10.01 | 666,241 | -0.15(-1.48%) |
Sep 28, 2018 | 9.680 | 10.19 | 9.550 | 10.16 | 1,828,800 | +0.48(+4.96%) |
Sep 27, 2018 | 9.590 | 9.690 | 9.360 | 9.680 | 529,845 | +0.14(+1.47%) |
Sep 26, 2018 | 9.810 | 9.850 | 9.490 | 9.540 | 492,991 | -0.23(-2.35%) |
Sep 25, 2018 | 9.720 | 9.865 | 9.670 | 9.770 | 607,941 | +0.03(+0.31%) |
Sep 24, 2018 | 9.630 | 9.920 | 9.530 | 9.740 | 751,375 | +0.13(+1.35%) |
Sep 21, 2018 | 9.550 | 9.650 | 9.280 | 9.610 | 1,340,300 | +0.06(+0.63%) |
Sep 20, 2018 | 9.450 | 9.550 | 9.300 | 9.550 | 330,241 | +0.13(+1.38%) |
Sep 19, 2018 | 9.500 | 9.590 | 9.330 | 9.420 | 415,673 | -0.09(-0.95%) |
Sep 18, 2018 | 9.460 | 9.760 | 9.400 | 9.510 | 375,212 | +0.05(+0.53%) |
Sep 17, 2018 | 9.790 | 9.852 | 9.330 | 9.460 | 610,993 | -0.44(-4.44%) |
Sep 14, 2018 | 9.920 | 10.05 | 9.550 | 9.900 | 517,900 | +0.00(+0.00%) |
Sep 13, 2018 | 9.900 | 10.04 | 9.790 | 9.900 | 418,615 | +0.02(+0.20%) |
Sep 12, 2018 | 9.980 | 10.01 | 9.620 | 9.880 | 652,594 | -0.10(-1.00%) |
Sep 11, 2018 | 9.470 | 9.990 | 9.270 | 9.980 | 988,118 | +0.70(+7.54%) |
Sep 10, 2018 | 9.300 | 9.350 | 9.060 | 9.280 | 605,520 | +0.07(+0.76%) |
Sep 07, 2018 | 9.510 | 9.670 | 9.140 | 9.210 | 710,100 | -0.39(-4.06%) |
Sep 06, 2018 | 9.530 | 9.750 | 9.470 | 9.600 | 982,964 | +0.09(+1.00%) |
Sep 05, 2018 | 10.48 | 10.55 | 9.440 | 9.505 | 1,263,969 | -1.12(-10.58%) |
Sep 04, 2018 | 10.38 | 11.00 | 10.07 | 10.63 | 889,877 | +0.66(+6.62%) |
Aug 31, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.07(+0.71%) | |
Aug 30, 2018 | 9.840 | 10.01 | 9.810 | 9.900 | 550,698 | +0.05(+0.51%) |
Aug 29, 2018 | 9.580 | 10.04 | 9.510 | 9.850 | 986,489 | +0.22(+2.28%) |
Aug 28, 2018 | 9.520 | 9.860 | 9.520 | 9.630 | 894,470 | +0.15(+1.58%) |
Aug 27, 2018 | 9.200 | 9.650 | 9.190 | 9.480 | 1,490,660 | +0.29(+3.16%) |
Aug 24, 2018 | 8.700 | 9.250 | 8.630 | 9.190 | 785,800 | +0.33(+3.72%) |
Aug 23, 2018 | 8.830 | 8.920 | 8.780 | 8.860 | 342,955 | +0.03(+0.34%) |
Aug 22, 2018 | 8.740 | 8.890 | 8.640 | 8.830 | 361,197 | +0.09(+1.03%) |
Aug 21, 2018 | 8.410 | 8.740 | 8.410 | 8.740 | 581,713 | +0.33(+3.92%) |
Aug 20, 2018 | 8.210 | 8.435 | 8.110 | 8.410 | 747,726 | -0.01(-0.12%) |
Aug 17, 2018 | 8.720 | 8.820 | 8.300 | 8.420 | 812,500 | -0.33(-3.77%) |
Aug 16, 2018 | 8.590 | 8.790 | 8.480 | 8.750 | 677,698 | +0.23(+2.70%) |
Aug 15, 2018 | 8.930 | 8.940 | 8.355 | 8.520 | 586,409 | -0.40(-4.48%) |
Aug 14, 2018 | 9.210 | 9.410 | 8.820 | 8.920 | 716,087 | -0.31(-3.36%) |
Aug 13, 2018 | 9.290 | 9.440 | 9.150 | 9.230 | 669,297 | -0.17(-1.81%) |
Aug 10, 2018 | 9.280 | 9.530 | 9.120 | 9.400 | 870,400 | +0.16(+1.73%) |
Aug 09, 2018 | 8.880 | 9.420 | 8.200 | 9.240 | 1,954,344 | +0.78(+9.22%) |
Aug 08, 2018 | 8.750 | 8.770 | 8.340 | 8.460 | 551,709 | -0.36(-4.08%) |
Aug 07, 2018 | 8.830 | 8.920 | 8.665 | 8.820 | 400,917 | -0.03(-0.34%) |
Aug 06, 2018 | 8.650 | 8.920 | 8.510 | 8.850 | 532,836 | +0.21(+2.43%) |
Aug 03, 2018 | 8.900 | 8.940 | 8.495 | 8.640 | 564,100 | -0.17(-1.93%) |
Aug 02, 2018 | 8.160 | 8.950 | 8.030 | 8.810 | 1,065,104 | +0.72(+8.90%) |