Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.575 | 8.590 | 8.305 | 8.466 | 3,728,522 | +0.01(+0.17%) |
Oct 30, 2018 | 7.729 | 8.466 | 7.692 | 8.451 | 5,239,718 | +0.92(+12.21%) |
Oct 29, 2018 | 7.794 | 7.867 | 7.466 | 7.532 | 3,569,866 | -0.06(-0.77%) |
Oct 26, 2018 | 7.517 | 7.590 | 7.389 | 7.590 | 3,226,998 | +0.14(+1.86%) |
Oct 25, 2018 | 7.386 | 7.499 | 7.338 | 7.451 | 5,837,351 | +0.15(+2.10%) |
Oct 24, 2018 | 7.502 | 7.517 | 7.284 | 7.298 | 2,123,819 | -0.26(-3.38%) |
Oct 23, 2018 | 7.488 | 7.590 | 7.400 | 7.554 | 7,696,066 | +0.01(+0.10%) |
Oct 22, 2018 | 7.612 | 7.659 | 7.510 | 7.546 | 3,897,660 | +0.09(+1.27%) |
Oct 19, 2018 | 7.481 | 7.510 | 7.338 | 7.451 | 3,898,952 | +0.03(+0.39%) |
Oct 18, 2018 | 7.554 | 7.568 | 7.422 | 7.422 | 6,170,380 | -0.11(-1.45%) |
Oct 17, 2018 | 7.371 | 7.597 | 7.349 | 7.532 | 2,586,624 | +0.13(+1.78%) |
Oct 16, 2018 | 7.429 | 7.524 | 7.371 | 7.400 | 2,058,126 | +0.04(+0.60%) |
Oct 15, 2018 | 7.393 | 7.473 | 7.291 | 7.356 | 3,299,440 | +0.04(+0.60%) |
Oct 12, 2018 | 7.532 | 7.575 | 7.291 | 7.313 | 3,763,026 | -0.08(-1.09%) |
Oct 11, 2018 | 7.590 | 7.612 | 7.382 | 7.393 | 4,579,009 | -0.07(-0.88%) |
Oct 10, 2018 | 7.634 | 7.656 | 7.459 | 7.459 | 4,384,331 | -0.27(-3.49%) |
Oct 09, 2018 | 7.845 | 7.878 | 7.612 | 7.729 | 4,785,159 | -0.12(-1.49%) |
Oct 08, 2018 | 7.853 | 7.970 | 7.802 | 7.845 | 4,548,809 | +0.40(+5.39%) |
Oct 05, 2018 | 7.619 | 7.619 | 7.400 | 7.444 | 2,791,543 | -0.03(-0.39%) |
Oct 04, 2018 | 7.612 | 7.612 | 7.367 | 7.473 | 2,663,780 | -0.15(-1.92%) |
Oct 03, 2018 | 7.707 | 7.809 | 7.583 | 7.619 | 5,167,742 | +0.20(+2.65%) |
Oct 02, 2018 | 7.276 | 7.481 | 7.232 | 7.422 | 3,342,637 | +0.35(+4.95%) |
Oct 01, 2018 | 7.108 | 7.108 | 7.024 | 7.072 | 1,952,618 | -0.03(-0.41%) |
Sep 28, 2018 | 7.240 | 7.284 | 7.086 | 7.101 | 2,804,149 | -0.21(-2.89%) |
Sep 27, 2018 | 7.138 | 7.378 | 7.138 | 7.313 | 3,150,223 | +0.23(+3.30%) |
Sep 26, 2018 | 6.911 | 7.167 | 6.897 | 7.079 | 3,068,221 | +0.23(+3.30%) |
Sep 25, 2018 | 6.729 | 6.875 | 6.722 | 6.853 | 1,751,970 | +0.00(+0.00%) |
Sep 24, 2018 | 7.021 | 7.035 | 6.831 | 6.853 | 1,557,902 | -0.18(-2.49%) |
Sep 21, 2018 | 7.021 | 7.130 | 6.966 | 7.028 | 2,198,376 | +0.00(+0.00%) |
Sep 20, 2018 | 6.882 | 7.043 | 6.838 | 7.028 | 1,630,926 | +0.21(+3.10%) |
Sep 19, 2018 | 6.824 | 6.889 | 6.747 | 6.816 | 2,439,617 | -0.06(-0.85%) |
Sep 18, 2018 | 6.809 | 6.948 | 6.795 | 6.875 | 2,000,298 | +0.08(+1.11%) |
Sep 17, 2018 | 6.667 | 6.820 | 6.639 | 6.799 | 1,901,709 | +0.13(+1.99%) |
Sep 14, 2018 | 6.744 | 6.841 | 6.576 | 6.667 | 2,405,716 | +0.01(+0.10%) |
Sep 13, 2018 | 6.792 | 6.813 | 6.653 | 6.660 | 3,257,452 | -0.20(-2.85%) |
Sep 12, 2018 | 6.792 | 6.904 | 6.709 | 6.855 | 4,683,350 | +0.14(+2.08%) |
Sep 11, 2018 | 6.778 | 6.785 | 6.667 | 6.716 | 3,403,865 | -0.20(-2.83%) |
Sep 10, 2018 | 7.058 | 7.072 | 6.876 | 6.911 | 3,459,496 | -0.15(-2.08%) |
Sep 07, 2018 | 7.120 | 7.288 | 6.977 | 7.058 | 1,811,378 | +0.06(+0.80%) |
Sep 06, 2018 | 6.730 | 7.023 | 6.716 | 7.002 | 5,194,623 | +0.32(+4.81%) |
Sep 05, 2018 | 6.597 | 6.688 | 6.576 | 6.681 | 2,353,956 | +0.01(+0.10%) |
Sep 04, 2018 | 6.611 | 6.726 | 6.590 | 6.674 | 2,514,216 | -0.23(-3.34%) |
Aug 31, 2018 | 6.904 | 6.904 | 6.904 | 0 | +0.12(+1.75%) | |
Aug 30, 2018 | 6.862 | 6.883 | 6.698 | 6.785 | 2,705,715 | -0.20(-2.80%) |
Aug 29, 2018 | 6.918 | 7.043 | 6.883 | 6.981 | 1,264,313 | +0.08(+1.21%) |
Aug 28, 2018 | 6.946 | 6.960 | 6.834 | 6.897 | 2,536,886 | -0.11(-1.59%) |
Aug 27, 2018 | 6.953 | 7.065 | 6.946 | 7.009 | 2,036,479 | +0.08(+1.11%) |
Aug 24, 2018 | 6.974 | 6.988 | 6.834 | 6.932 | 1,979,265 | +0.10(+1.53%) |
Aug 23, 2018 | 6.911 | 6.995 | 6.813 | 6.827 | 2,258,278 | -0.08(-1.21%) |
Aug 22, 2018 | 6.799 | 6.918 | 6.785 | 6.911 | 2,388,674 | -0.03(-0.50%) |
Aug 21, 2018 | 7.093 | 7.124 | 6.904 | 6.946 | 1,972,567 | -0.16(-2.26%) |
Aug 20, 2018 | 7.100 | 7.134 | 7.023 | 7.107 | 5,446,348 | -0.04(-0.59%) |
Aug 17, 2018 | 7.155 | 7.173 | 7.044 | 7.148 | 1,541,784 | -0.09(-1.25%) |
Aug 16, 2018 | 7.365 | 7.407 | 7.194 | 7.239 | 1,935,357 | -0.09(-1.24%) |
Aug 15, 2018 | 7.344 | 7.365 | 7.232 | 7.330 | 2,929,237 | -0.12(-1.59%) |
Aug 14, 2018 | 7.484 | 7.532 | 7.386 | 7.449 | 1,613,881 | +0.11(+1.52%) |
Aug 13, 2018 | 7.239 | 7.379 | 7.225 | 7.337 | 3,648,708 | +0.00(+0.00%) |
Aug 10, 2018 | 7.358 | 7.379 | 7.253 | 7.337 | 4,494,710 | -0.20(-2.59%) |
Aug 09, 2018 | 7.546 | 7.582 | 7.435 | 7.532 | 1,788,555 | -0.07(-0.92%) |
Aug 08, 2018 | 7.791 | 7.816 | 7.574 | 7.602 | 1,608,115 | -0.09(-1.18%) |
Aug 07, 2018 | 7.979 | 7.979 | 7.679 | 7.693 | 1,247,838 | -0.22(-2.82%) |
Aug 06, 2018 | 7.888 | 7.986 | 7.840 | 7.916 | 2,088,220 | +0.08(+1.07%) |
Aug 03, 2018 | 7.735 | 7.895 | 7.700 | 7.833 | 2,122,944 | +0.13(+1.72%) |
Aug 02, 2018 | 7.700 | 7.738 | 7.630 | 7.700 | 1,369,426 | -0.05(-0.63%) |