Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 9.210 | 9.280 | 8.870 | 9.080 | 449,976 | -0.25(-2.68%) |
Jul 31, 2018 | 9.580 | 9.670 | 9.140 | 9.330 | 318,351 | -0.22(-2.30%) |
Jul 30, 2018 | 9.970 | 10.01 | 9.520 | 9.550 | 528,114 | -0.23(-2.35%) |
Jul 27, 2018 | 10.35 | 10.61 | 9.620 | 9.780 | 654,500 | -0.61(-5.87%) |
Jul 26, 2018 | 9.540 | 10.45 | 9.420 | 10.39 | 688,972 | +0.48(+4.84%) |
Jul 25, 2018 | 9.820 | 10.05 | 9.620 | 9.910 | 400,331 | +0.22(+2.27%) |
Jul 24, 2018 | 9.590 | 9.800 | 9.210 | 9.690 | 300,922 | +0.15(+1.57%) |
Jul 23, 2018 | 9.500 | 9.660 | 9.350 | 9.540 | 210,825 | +0.13(+1.38%) |
Jul 20, 2018 | 9.370 | 9.520 | 9.160 | 9.410 | 244,098 | +0.04(+0.43%) |
Jul 19, 2018 | 9.400 | 9.630 | 9.210 | 9.370 | 263,143 | -0.14(-1.47%) |
Jul 18, 2018 | 9.520 | 9.670 | 9.260 | 9.510 | 254,377 | -0.10(-1.04%) |
Jul 17, 2018 | 9.480 | 9.720 | 9.330 | 9.610 | 270,184 | +0.12(+1.26%) |
Jul 16, 2018 | 9.840 | 9.960 | 9.350 | 9.490 | 451,971 | -0.50(-5.01%) |
Jul 13, 2018 | 9.970 | 10.16 | 9.940 | 9.990 | 382,965 | +0.08(+0.81%) |
Jul 12, 2018 | 10.07 | 10.24 | 9.810 | 9.910 | 350,526 | -0.15(-1.49%) |
Jul 11, 2018 | 9.700 | 10.13 | 9.580 | 10.06 | 413,445 | +0.22(+2.24%) |
Jul 10, 2018 | 9.820 | 10.16 | 9.485 | 9.840 | 490,307 | +0.12(+1.23%) |
Jul 09, 2018 | 9.900 | 10.59 | 9.690 | 9.720 | 749,508 | -0.11(-1.12%) |
Jul 06, 2018 | 9.470 | 10.13 | 9.470 | 9.830 | 419,875 | +0.19(+1.97%) |
Jul 05, 2018 | 9.290 | 9.753 | 9.290 | 9.640 | 424,513 | +0.41(+4.44%) |
Jul 03, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.22(+2.44%) |