Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.670 | 7.910 | 7.640 | 7.860 | 281,700 | +0.20(+2.61%) |
Nov 29, 2018 | 8.010 | 8.150 | 7.640 | 7.660 | 208,916 | -0.43(-5.32%) |
Nov 28, 2018 | 7.730 | 8.150 | 7.580 | 8.090 | 302,264 | +0.42(+5.48%) |
Nov 27, 2018 | 7.570 | 7.790 | 7.490 | 7.670 | 178,795 | +0.01(+0.13%) |
Nov 26, 2018 | 7.360 | 7.720 | 7.360 | 7.660 | 173,371 | +0.39(+5.36%) |
Nov 23, 2018 | 7.230 | 7.540 | 7.180 | 7.270 | 122,000 | -0.09(-1.22%) |
Nov 21, 2018 | 7.360 | 7.360 | 7.360 | 0 | +0.23(+3.23%) | |
Nov 20, 2018 | 6.680 | 7.215 | 6.670 | 7.130 | 320,045 | +0.28(+4.09%) |
Nov 19, 2018 | 6.750 | 6.860 | 6.530 | 6.850 | 642,160 | +0.10(+1.48%) |
Nov 16, 2018 | 6.460 | 6.750 | 6.360 | 6.750 | 323,700 | +0.26(+4.01%) |
Nov 15, 2018 | 6.140 | 6.600 | 6.135 | 6.490 | 300,351 | +0.32(+5.19%) |
Nov 14, 2018 | 6.590 | 6.590 | 6.020 | 6.170 | 375,991 | -0.33(-5.08%) |
Nov 13, 2018 | 6.710 | 6.760 | 6.480 | 6.500 | 286,972 | -0.12(-1.81%) |
Nov 12, 2018 | 7.100 | 7.200 | 6.500 | 6.620 | 410,896 | -0.50(-7.02%) |
Nov 09, 2018 | 7.050 | 7.260 | 6.970 | 7.120 | 1,585,800 | +0.01(+0.14%) |
Nov 08, 2018 | 7.530 | 7.550 | 7.040 | 7.110 | 257,904 | -0.52(-6.82%) |
Nov 07, 2018 | 7.170 | 7.700 | 7.170 | 7.630 | 603,141 | +0.56(+7.92%) |
Nov 06, 2018 | 6.870 | 7.300 | 6.870 | 7.070 | 310,937 | +0.23(+3.36%) |
Nov 05, 2018 | 7.310 | 7.520 | 6.770 | 6.840 | 1,726,584 | -0.56(-7.57%) |
Nov 02, 2018 | 7.000 | 7.590 | 6.840 | 7.400 | 717,000 | +0.47(+6.78%) |
Nov 01, 2018 | 6.680 | 7.000 | 6.630 | 6.930 | 428,207 | +0.24(+3.59%) |
Oct 31, 2018 | 6.750 | 6.825 | 6.580 | 6.690 | 261,753 | +0.09(+1.36%) |
Oct 30, 2018 | 6.640 | 6.810 | 6.350 | 6.600 | 217,655 | -0.01(-0.15%) |
Oct 29, 2018 | 6.920 | 6.920 | 6.400 | 6.610 | 304,613 | -0.16(-2.36%) |
Oct 26, 2018 | 6.970 | 6.980 | 6.600 | 6.770 | 608,100 | -0.39(-5.45%) |
Oct 25, 2018 | 6.610 | 7.270 | 6.610 | 7.160 | 259,503 | +0.62(+9.48%) |
Oct 24, 2018 | 7.200 | 7.280 | 6.480 | 6.540 | 312,989 | -0.68(-9.42%) |
Oct 23, 2018 | 7.050 | 7.420 | 6.650 | 7.220 | 481,788 | +0.08(+1.12%) |
Oct 22, 2018 | 7.450 | 7.450 | 7.000 | 7.140 | 208,740 | -0.12(-1.65%) |
Oct 19, 2018 | 7.800 | 8.110 | 7.210 | 7.260 | 332,900 | -0.52(-6.68%) |
Oct 18, 2018 | 8.330 | 8.430 | 7.740 | 7.780 | 1,053,246 | -0.57(-6.83%) |
Oct 17, 2018 | 8.490 | 8.690 | 8.260 | 8.350 | 242,121 | -0.31(-3.58%) |
Oct 16, 2018 | 7.710 | 8.750 | 7.650 | 8.660 | 441,388 | +1.04(+13.65%) |
Oct 15, 2018 | 7.610 | 7.750 | 7.310 | 7.620 | 177,669 | +0.01(+0.13%) |
Oct 12, 2018 | 7.600 | 7.710 | 7.470 | 7.610 | 171,600 | +0.16(+2.15%) |
Oct 11, 2018 | 7.530 | 7.780 | 7.440 | 7.450 | 188,860 | -0.11(-1.46%) |
Oct 10, 2018 | 7.790 | 7.970 | 7.530 | 7.560 | 248,777 | -0.31(-3.94%) |
Oct 09, 2018 | 8.110 | 8.390 | 7.810 | 7.870 | 271,316 | -0.34(-4.14%) |
Oct 08, 2018 | 8.510 | 8.660 | 8.070 | 8.210 | 328,606 | -0.39(-4.53%) |
Oct 05, 2018 | 8.800 | 8.840 | 8.310 | 8.600 | 286,600 | -0.44(-4.87%) |
Oct 04, 2018 | 9.140 | 9.140 | 8.830 | 9.040 | 185,536 | -0.25(-2.69%) |
Oct 03, 2018 | 8.990 | 9.430 | 8.870 | 9.290 | 239,576 | +0.36(+4.03%) |
Oct 02, 2018 | 8.980 | 9.082 | 8.770 | 8.930 | 328,186 | -0.08(-0.89%) |
Oct 01, 2018 | 9.920 | 9.950 | 8.930 | 9.010 | 364,146 | -0.84(-8.53%) |
Sep 28, 2018 | 9.800 | 10.00 | 9.700 | 9.850 | 343,200 | +0.05(+0.51%) |
Sep 27, 2018 | 9.350 | 10.00 | 9.300 | 9.800 | 250,464 | +0.50(+5.38%) |
Sep 26, 2018 | 9.150 | 9.500 | 9.025 | 9.300 | 220,078 | +0.15(+1.64%) |
Sep 25, 2018 | 9.100 | 9.250 | 9.050 | 9.150 | 171,463 | +0.15(+1.67%) |
Sep 24, 2018 | 8.550 | 9.300 | 8.550 | 9.000 | 503,476 | +0.50(+5.88%) |
Sep 21, 2018 | 8.100 | 8.500 | 7.850 | 8.500 | 1,265,700 | +0.35(+4.29%) |
Sep 20, 2018 | 8.350 | 8.500 | 7.950 | 8.150 | 286,790 | -0.20(-2.40%) |
Sep 19, 2018 | 8.500 | 8.600 | 8.250 | 8.350 | 356,914 | -0.15(-1.76%) |
Sep 18, 2018 | 8.150 | 8.600 | 8.150 | 8.500 | 210,598 | +0.30(+3.66%) |
Sep 17, 2018 | 8.350 | 8.425 | 8.025 | 8.200 | 210,242 | -0.18(-2.09%) |
Sep 14, 2018 | 8.100 | 8.450 | 7.950 | 8.375 | 365,500 | +0.28(+3.40%) |
Sep 13, 2018 | 7.800 | 8.250 | 7.650 | 8.100 | 167,986 | +0.30(+3.85%) |
Sep 12, 2018 | 7.500 | 7.850 | 7.350 | 7.800 | 187,363 | +0.35(+4.70%) |
Sep 11, 2018 | 8.000 | 8.100 | 7.400 | 7.450 | 195,352 | -0.55(-6.87%) |
Sep 10, 2018 | 7.950 | 8.050 | 7.700 | 8.000 | 195,923 | +0.15(+1.91%) |
Sep 07, 2018 | 8.050 | 8.250 | 7.750 | 7.850 | 189,200 | -0.20(-2.48%) |
Sep 06, 2018 | 8.000 | 8.300 | 7.950 | 8.050 | 305,671 | +0.00(+0.00%) |
Sep 05, 2018 | 7.900 | 8.150 | 7.755 | 8.050 | 188,699 | +0.15(+1.90%) |