Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.690 | 7.790 | 7.560 | 7.680 | 122,730 | -0.02(-0.26%) |
Oct 30, 2018 | 7.600 | 8.000 | 7.590 | 7.700 | 449,424 | -0.07(-0.90%) |
Oct 29, 2018 | 7.980 | 8.390 | 7.700 | 7.770 | 264,770 | -0.01(-0.13%) |
Oct 26, 2018 | 8.800 | 8.850 | 7.640 | 7.780 | 330,200 | -1.42(-15.43%) |
Oct 25, 2018 | 8.960 | 9.240 | 8.874 | 9.200 | 70,890 | +0.33(+3.72%) |
Oct 24, 2018 | 9.100 | 9.260 | 8.710 | 8.870 | 157,498 | -0.23(-2.53%) |
Oct 23, 2018 | 8.990 | 9.290 | 8.640 | 9.100 | 84,773 | +0.01(+0.11%) |
Oct 22, 2018 | 8.840 | 9.320 | 8.690 | 9.090 | 95,626 | +0.17(+1.91%) |
Oct 19, 2018 | 9.140 | 9.260 | 8.820 | 8.920 | 94,800 | -0.24(-2.62%) |
Oct 18, 2018 | 9.500 | 9.500 | 9.080 | 9.160 | 67,949 | -0.39(-4.08%) |
Oct 17, 2018 | 9.380 | 9.600 | 9.240 | 9.550 | 60,890 | +0.16(+1.70%) |
Oct 16, 2018 | 9.390 | 9.430 | 8.960 | 9.390 | 77,416 | +0.31(+3.41%) |
Oct 15, 2018 | 8.630 | 9.255 | 8.605 | 9.080 | 111,911 | +0.47(+5.46%) |
Oct 12, 2018 | 8.700 | 8.940 | 8.500 | 8.610 | 113,400 | +0.03(+0.35%) |
Oct 11, 2018 | 8.810 | 9.030 | 8.570 | 8.580 | 102,251 | -0.28(-3.16%) |
Oct 10, 2018 | 8.990 | 9.210 | 8.825 | 8.860 | 125,427 | -0.13(-1.45%) |
Oct 09, 2018 | 8.870 | 9.140 | 8.600 | 8.990 | 138,200 | +0.12(+1.35%) |
Oct 08, 2018 | 9.080 | 9.520 | 8.600 | 8.870 | 237,420 | -0.18(-1.99%) |
Oct 05, 2018 | 8.400 | 9.420 | 8.300 | 9.050 | 335,300 | +0.64(+7.61%) |
Oct 04, 2018 | 8.660 | 8.730 | 8.250 | 8.410 | 218,224 | -0.26(-3.00%) |
Oct 03, 2018 | 8.580 | 8.800 | 8.530 | 8.670 | 99,090 | +0.09(+1.05%) |
Oct 02, 2018 | 8.640 | 8.950 | 8.480 | 8.580 | 173,618 | -0.05(-0.58%) |
Oct 01, 2018 | 8.670 | 8.940 | 8.560 | 8.630 | 92,380 | -0.02(-0.23%) |
Sep 28, 2018 | 8.850 | 8.850 | 8.450 | 8.650 | 355,800 | -0.20(-2.26%) |
Sep 27, 2018 | 9.000 | 9.250 | 8.650 | 8.850 | 154,052 | -0.25(-2.75%) |
Sep 26, 2018 | 8.800 | 9.450 | 8.800 | 9.100 | 99,613 | +0.25(+2.82%) |
Sep 25, 2018 | 8.600 | 9.050 | 8.450 | 8.850 | 143,392 | +0.25(+2.91%) |
Sep 24, 2018 | 8.700 | 8.800 | 8.450 | 8.600 | 146,242 | -0.15(-1.71%) |
Sep 21, 2018 | 8.850 | 8.950 | 8.600 | 8.750 | 188,900 | -0.15(-1.69%) |
Sep 20, 2018 | 9.000 | 9.150 | 8.650 | 8.900 | 72,871 | -0.05(-0.56%) |
Sep 19, 2018 | 8.400 | 9.050 | 8.350 | 8.950 | 167,217 | +0.70(+8.48%) |
Sep 18, 2018 | 8.250 | 8.450 | 8.150 | 8.250 | 122,458 | +0.00(+0.00%) |
Sep 17, 2018 | 8.550 | 8.650 | 8.200 | 8.250 | 106,447 | -0.30(-3.51%) |
Sep 14, 2018 | 8.700 | 8.950 | 8.550 | 8.550 | 86,500 | -0.25(-2.84%) |
Sep 13, 2018 | 9.150 | 9.350 | 8.700 | 8.800 | 60,867 | -0.30(-3.30%) |
Sep 12, 2018 | 9.300 | 9.350 | 9.000 | 9.100 | 123,592 | -0.20(-2.15%) |
Sep 11, 2018 | 9.150 | 9.450 | 8.850 | 9.300 | 183,357 | +0.10(+1.09%) |
Sep 10, 2018 | 8.300 | 9.300 | 8.200 | 9.200 | 183,579 | +0.90(+10.84%) |
Sep 07, 2018 | 8.350 | 8.450 | 8.200 | 8.300 | 116,400 | -0.10(-1.19%) |
Sep 06, 2018 | 8.550 | 8.700 | 8.350 | 8.400 | 111,163 | -0.10(-1.18%) |
Sep 05, 2018 | 8.750 | 8.900 | 8.400 | 8.500 | 166,022 | -0.35(-3.95%) |
Sep 04, 2018 | 9.150 | 9.150 | 8.650 | 8.850 | 177,145 | -0.30(-3.28%) |
Aug 31, 2018 | 9.150 | 9.150 | 9.150 | 0 | -0.35(-3.68%) | |
Aug 30, 2018 | 9.650 | 9.750 | 9.350 | 9.500 | 92,116 | -0.15(-1.55%) |
Aug 29, 2018 | 9.750 | 10.00 | 9.600 | 9.650 | 65,572 | -0.15(-1.53%) |
Aug 28, 2018 | 10.15 | 10.15 | 9.750 | 9.800 | 137,038 | -0.30(-2.97%) |
Aug 27, 2018 | 9.800 | 10.20 | 9.650 | 10.10 | 169,485 | +0.25(+2.54%) |
Aug 24, 2018 | 9.950 | 10.00 | 9.650 | 9.850 | 111,600 | -0.10(-1.01%) |
Aug 23, 2018 | 9.600 | 10.15 | 9.500 | 9.950 | 149,576 | +0.40(+4.19%) |
Aug 22, 2018 | 9.600 | 9.700 | 9.450 | 9.550 | 72,160 | -0.10(-1.04%) |
Aug 21, 2018 | 9.500 | 9.700 | 9.450 | 9.650 | 93,419 | +0.10(+1.05%) |
Aug 20, 2018 | 9.750 | 9.800 | 9.500 | 9.550 | 52,268 | -0.20(-2.05%) |
Aug 17, 2018 | 9.750 | 10.00 | 9.550 | 9.750 | 171,700 | +0.00(+0.00%) |
Aug 16, 2018 | 9.500 | 9.800 | 9.300 | 9.750 | 134,236 | +0.30(+3.17%) |
Aug 15, 2018 | 9.450 | 9.598 | 9.300 | 9.450 | 132,376 | -0.15(-1.56%) |
Aug 14, 2018 | 9.450 | 9.650 | 9.350 | 9.600 | 269,765 | +0.15(+1.59%) |
Aug 13, 2018 | 9.800 | 9.900 | 9.400 | 9.450 | 122,161 | -0.40(-4.06%) |
Aug 10, 2018 | 9.650 | 10.00 | 9.500 | 9.850 | 128,500 | +0.10(+1.03%) |
Aug 09, 2018 | 9.750 | 9.975 | 9.550 | 9.750 | 77,214 | -0.05(-0.51%) |
Aug 08, 2018 | 9.750 | 9.850 | 9.450 | 9.800 | 127,748 | +0.00(+0.00%) |
Aug 07, 2018 | 9.950 | 10.00 | 9.665 | 9.800 | 113,633 | -0.17(-1.75%) |
Aug 06, 2018 | 9.950 | 10.30 | 9.700 | 9.975 | 134,634 | -0.12(-1.24%) |
Aug 03, 2018 | 10.05 | 10.20 | 9.750 | 10.10 | 388,200 | +0.12(+1.25%) |
Aug 02, 2018 | 10.05 | 10.30 | 9.850 | 9.975 | 185,979 | -0.12(-1.24%) |