Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.982 | 7.982 | 7.982 | 7.982 | 749 | +0.03(+0.43%) |
Oct 30, 2018 | 7.793 | 8.098 | 7.770 | 7.948 | 3,473 | +0.03(+0.35%) |
Oct 29, 2018 | 7.920 | 7.920 | 7.917 | 7.920 | 1,639 | -0.21(-2.58%) |
Oct 26, 2018 | 7.770 | 8.130 | 7.770 | 8.130 | 1,400 | -0.25(-2.98%) |
Oct 25, 2018 | 8.288 | 8.380 | 8.288 | 8.380 | 286 | +0.15(+1.79%) |
Oct 24, 2018 | 8.150 | 8.233 | 8.150 | 8.233 | 902 | -0.21(-2.46%) |
Oct 23, 2018 | 8.340 | 8.440 | 8.250 | 8.440 | 4,201 | +0.14(+1.73%) |
Oct 22, 2018 | 8.240 | 8.392 | 8.240 | 8.296 | 1,693 | +0.07(+0.80%) |
Oct 19, 2018 | 8.230 | 8.230 | 8.230 | 8.230 | 200 | -0.29(-3.40%) |
Oct 18, 2018 | 8.520 | 8.520 | 8.520 | 8.520 | 137 | +0.01(+0.12%) |
Oct 17, 2018 | 8.507 | 8.507 | 8.510 | 15 | +0.00(+0.04%) | |
Oct 16, 2018 | 8.390 | 8.507 | 8.261 | 8.507 | 1,119 | -0.05(-0.62%) |
Oct 15, 2018 | 8.560 | 8.560 | 8.560 | 8.560 | 574 | -0.02(-0.23%) |
Oct 12, 2018 | 8.520 | 8.580 | 8.250 | 8.580 | 13,200 | -0.36(-4.02%) |
Oct 11, 2018 | 8.680 | 8.939 | 8.110 | 8.939 | 3,999 | +0.34(+3.94%) |
Oct 10, 2018 | 8.800 | 9.050 | 8.600 | 8.600 | 16,454 | -0.43(-4.76%) |
Oct 09, 2018 | 8.660 | 9.300 | 8.600 | 9.030 | 26,015 | +0.13(+1.46%) |
Oct 08, 2018 | 8.350 | 8.990 | 8.350 | 8.900 | 8,618 | +0.63(+7.62%) |
Oct 05, 2018 | 8.490 | 8.520 | 8.000 | 8.270 | 14,100 | +0.02(+0.24%) |
Oct 04, 2018 | 8.200 | 8.387 | 8.010 | 8.250 | 3,691 | +0.01(+0.08%) |
Oct 03, 2018 | 8.324 | 8.380 | 7.980 | 8.244 | 7,251 | -0.21(-2.44%) |
Oct 02, 2018 | 8.510 | 8.510 | 8.400 | 8.450 | 5,155 | -0.16(-1.80%) |
Oct 01, 2018 | 8.390 | 8.710 | 8.358 | 8.605 | 9,180 | +0.28(+3.30%) |
Sep 28, 2018 | 8.370 | 8.550 | 8.310 | 8.330 | 3,100 | +0.03(+0.36%) |
Sep 27, 2018 | 8.543 | 8.543 | 8.300 | 8.300 | 1,535 | -0.21(-2.47%) |
Sep 26, 2018 | 8.600 | 8.743 | 8.510 | 8.510 | 8,629 | +0.11(+1.31%) |
Sep 25, 2018 | 8.670 | 8.780 | 8.310 | 8.400 | 5,231 | -0.03(-0.37%) |
Sep 24, 2018 | 8.990 | 8.990 | 8.360 | 8.432 | 7,179 | -0.56(-6.21%) |
Sep 21, 2018 | 8.510 | 8.990 | 8.250 | 8.990 | 28,700 | +0.74(+8.97%) |
Sep 20, 2018 | 7.600 | 9.240 | 7.350 | 8.250 | 49,934 | +0.65(+8.55%) |
Sep 19, 2018 | 7.500 | 7.750 | 7.333 | 7.600 | 12,738 | -0.09(-1.17%) |
Sep 18, 2018 | 7.930 | 8.020 | 7.645 | 7.690 | 7,600 | -0.48(-5.88%) |
Sep 17, 2018 | 7.900 | 8.170 | 7.650 | 8.170 | 5,833 | +0.17(+2.12%) |
Sep 14, 2018 | 8.140 | 8.280 | 8.000 | 8.000 | 6,800 | -0.36(-4.31%) |
Sep 13, 2018 | 8.470 | 8.750 | 7.900 | 8.360 | 36,344 | -0.09(-1.07%) |
Sep 12, 2018 | 7.758 | 8.490 | 7.602 | 8.450 | 42,144 | +0.60(+7.64%) |
Sep 11, 2018 | 7.510 | 7.990 | 7.500 | 7.850 | 2,813 | +0.40(+5.37%) |
Sep 10, 2018 | 7.120 | 7.650 | 7.100 | 7.450 | 1,372 | +0.22(+3.04%) |
Sep 07, 2018 | 7.250 | 8.000 | 7.200 | 7.230 | 8,600 | -0.26(-3.47%) |
Sep 06, 2018 | 6.850 | 7.490 | 6.850 | 7.490 | 8,988 | +0.52(+7.46%) |
Sep 05, 2018 | 6.800 | 6.970 | 6.800 | 6.970 | 931 | +0.07(+1.01%) |
Sep 04, 2018 | 6.860 | 6.900 | 6.835 | 6.900 | 4,445 | -0.07(-1.00%) |
Aug 31, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.14(+2.05%) | |
Aug 30, 2018 | 6.850 | 6.850 | 6.830 | 6.830 | 2,650 | -0.02(-0.29%) |
Aug 29, 2018 | 6.900 | 6.900 | 6.850 | 6.850 | 539 | -0.10(-1.44%) |
Aug 28, 2018 | 6.780 | 6.970 | 6.775 | 6.950 | 4,998 | +0.17(+2.51%) |
Aug 27, 2018 | 6.970 | 6.970 | 6.780 | 6.780 | 1,565 | -0.19(-2.73%) |
Aug 24, 2018 | 6.830 | 6.970 | 6.830 | 6.970 | 5,100 | +0.18(+2.68%) |
Aug 23, 2018 | 6.800 | 6.970 | 6.788 | 6.788 | 4,949 | -0.01(-0.09%) |
Aug 22, 2018 | 6.794 | 6.794 | 6.794 | 6.794 | 533 | +0.06(+0.95%) |
Aug 21, 2018 | 6.850 | 6.850 | 6.711 | 6.730 | 4,659 | +0.10(+1.51%) |
Aug 20, 2018 | 6.640 | 6.640 | 6.630 | 6.630 | 933 | -0.05(-0.75%) |
Aug 17, 2018 | 6.680 | 6.680 | 6.680 | 59 | +0.00(+0.00%) | |
Aug 16, 2018 | 6.680 | 6.680 | 6.588 | 6.680 | 5,123 | +0.16(+2.45%) |
Aug 15, 2018 | 6.500 | 6.690 | 6.500 | 6.520 | 5,931 | -0.02(-0.23%) |
Aug 14, 2018 | 6.500 | 6.569 | 6.500 | 6.535 | 6,913 | +0.04(+0.54%) |
Aug 13, 2018 | 6.620 | 6.682 | 6.500 | 6.500 | 4,456 | -0.06(-0.91%) |
Aug 10, 2018 | 6.500 | 6.560 | 6.500 | 6.560 | 8,100 | -0.02(-0.30%) |
Aug 09, 2018 | 6.580 | 6.600 | 6.500 | 6.580 | 11,403 | -0.06(-0.90%) |
Aug 08, 2018 | 6.740 | 6.740 | 6.616 | 6.640 | 784 | -0.10(-1.48%) |
Aug 07, 2018 | 6.560 | 6.740 | 6.560 | 6.740 | 2,496 | +0.12(+1.81%) |
Aug 06, 2018 | 6.700 | 6.830 | 6.615 | 6.620 | 1,879 | -0.06(-0.90%) |
Aug 03, 2018 | 6.750 | 6.780 | 6.500 | 6.680 | 18,100 | -0.07(-1.09%) |
Aug 02, 2018 | 6.810 | 6.875 | 6.740 | 6.753 | 12,378 | -0.19(-2.69%) |