Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.280 | 7.350 | 7.260 | 7.300 | 181,416 | -0.00(-0.07%) |
Oct 30, 2018 | 7.290 | 7.330 | 7.210 | 7.305 | 324,119 | -0.02(-0.20%) |
Oct 29, 2018 | 7.410 | 7.430 | 7.260 | 7.320 | 325,729 | -0.05(-0.75%) |
Oct 26, 2018 | 7.330 | 7.400 | 7.220 | 7.375 | 226,600 | -0.04(-0.58%) |
Oct 25, 2018 | 7.500 | 7.520 | 7.290 | 7.418 | 920,551 | -0.01(-0.09%) |
Oct 24, 2018 | 7.590 | 7.610 | 7.410 | 7.425 | 388,013 | -0.34(-4.38%) |
Oct 23, 2018 | 7.730 | 7.790 | 7.680 | 7.765 | 326,056 | -0.05(-0.64%) |
Oct 22, 2018 | 7.900 | 7.900 | 7.800 | 7.815 | 131,027 | -0.15(-1.94%) |
Oct 19, 2018 | 7.850 | 8.030 | 7.850 | 7.970 | 211,200 | +0.01(+0.13%) |
Oct 18, 2018 | 8.160 | 8.160 | 7.942 | 7.960 | 176,324 | -0.18(-2.21%) |
Oct 17, 2018 | 8.150 | 8.220 | 8.080 | 8.140 | 144,430 | -0.07(-0.91%) |
Oct 16, 2018 | 8.260 | 8.260 | 8.190 | 8.215 | 151,716 | +0.00(+0.06%) |
Oct 15, 2018 | 8.210 | 8.240 | 8.150 | 8.210 | 250,638 | -0.10(-1.26%) |
Oct 12, 2018 | 8.340 | 8.355 | 8.200 | 8.315 | 212,500 | +0.01(+0.18%) |
Oct 11, 2018 | 8.430 | 8.440 | 8.290 | 8.300 | 246,011 | -0.04(-0.48%) |
Oct 10, 2018 | 8.540 | 8.540 | 8.330 | 8.340 | 206,878 | -0.02(-0.18%) |
Oct 09, 2018 | 8.370 | 8.410 | 8.320 | 8.355 | 347,530 | -0.05(-0.59%) |
Oct 08, 2018 | 8.270 | 8.420 | 8.270 | 8.405 | 169,545 | -0.09(-1.06%) |
Oct 05, 2018 | 8.505 | 8.520 | 8.465 | 8.495 | 59,600 | -0.07(-0.76%) |
Oct 04, 2018 | 8.630 | 8.641 | 8.510 | 8.560 | 47,629 | +0.03(+0.35%) |
Oct 03, 2018 | 8.480 | 8.560 | 8.470 | 8.530 | 103,787 | +0.04(+0.53%) |
Oct 02, 2018 | 8.490 | 8.510 | 8.410 | 8.485 | 82,090 | +0.00(+0.06%) |
Oct 01, 2018 | 8.540 | 8.570 | 8.460 | 8.480 | 87,064 | -0.12(-1.34%) |
Sep 28, 2018 | 8.515 | 8.650 | 8.510 | 8.595 | 85,100 | -0.28(-3.15%) |
Sep 27, 2018 | 8.800 | 8.950 | 8.800 | 8.875 | 227,473 | -0.10(-1.06%) |
Sep 26, 2018 | 9.010 | 9.040 | 8.960 | 8.970 | 374,182 | -0.02(-0.22%) |
Sep 25, 2018 | 9.060 | 9.070 | 8.980 | 8.990 | 307,199 | +0.06(+0.73%) |
Sep 24, 2018 | 9.030 | 9.060 | 8.920 | 8.925 | 123,146 | -0.01(-0.11%) |
Sep 21, 2018 | 8.930 | 8.960 | 8.900 | 8.935 | 119,300 | -0.01(-0.11%) |
Sep 20, 2018 | 8.960 | 8.980 | 8.890 | 8.945 | 357,566 | +0.24(+2.76%) |
Sep 19, 2018 | 8.610 | 8.710 | 8.610 | 8.705 | 106,916 | +0.14(+1.69%) |
Sep 18, 2018 | 8.510 | 8.570 | 8.510 | 8.560 | 166,211 | +0.05(+0.65%) |
Sep 17, 2018 | 8.500 | 8.540 | 8.500 | 8.505 | 77,336 | +0.15(+1.80%) |
Sep 14, 2018 | 8.350 | 8.410 | 8.330 | 8.355 | 153,900 | +0.01(+0.12%) |
Sep 13, 2018 | 8.390 | 8.405 | 8.340 | 8.345 | 94,338 | +0.16(+1.89%) |
Sep 12, 2018 | 8.180 | 8.257 | 8.155 | 8.190 | 147,414 | -0.12(-1.38%) |
Sep 11, 2018 | 8.200 | 8.310 | 8.200 | 8.305 | 179,665 | +0.02(+0.18%) |
Sep 10, 2018 | 8.360 | 8.370 | 8.280 | 8.290 | 134,690 | +0.07(+0.85%) |
Sep 07, 2018 | 8.250 | 8.290 | 8.190 | 8.220 | 77,600 | -0.19(-2.26%) |
Sep 06, 2018 | 8.500 | 8.530 | 8.370 | 8.410 | 389,930 | -0.03(-0.30%) |
Sep 05, 2018 | 8.443 | 8.490 | 8.400 | 8.435 | 154,863 | +0.13(+1.63%) |
Sep 04, 2018 | 8.200 | 8.326 | 8.160 | 8.300 | 83,930 | +0.08(+0.97%) |
Aug 31, 2018 | 8.220 | 8.220 | 8.220 | 0 | -0.12(-1.38%) | |
Aug 30, 2018 | 8.340 | 8.350 | 8.290 | 8.335 | 93,826 | -0.14(-1.71%) |
Aug 29, 2018 | 8.370 | 8.480 | 8.360 | 8.480 | 194,187 | +0.02(+0.24%) |
Aug 28, 2018 | 8.500 | 8.510 | 8.450 | 8.460 | 93,086 | -0.02(-0.24%) |
Aug 27, 2018 | 8.480 | 8.530 | 8.420 | 8.480 | 76,607 | +0.05(+0.59%) |
Aug 24, 2018 | 8.430 | 8.450 | 8.400 | 8.430 | 73,400 | +0.11(+1.32%) |
Aug 23, 2018 | 8.295 | 8.340 | 8.295 | 8.320 | 1,414,483 | -0.06(-0.72%) |
Aug 22, 2018 | 8.390 | 8.430 | 8.370 | 8.380 | 1,421,809 | +0.09(+1.02%) |
Aug 21, 2018 | 8.260 | 8.320 | 8.180 | 8.295 | 449,847 | +0.20(+2.41%) |
Aug 20, 2018 | 8.100 | 8.140 | 8.050 | 8.100 | 81,962 | -0.02(-0.18%) |
Aug 17, 2018 | 8.040 | 8.150 | 8.030 | 8.115 | 107,600 | +0.02(+0.25%) |
Aug 16, 2018 | 8.091 | 8.140 | 8.070 | 8.095 | 158,845 | +0.04(+0.43%) |
Aug 15, 2018 | 8.000 | 8.100 | 7.980 | 8.060 | 176,130 | -0.05(-0.62%) |
Aug 14, 2018 | 8.140 | 8.140 | 8.050 | 8.110 | 357,283 | -0.07(-0.86%) |
Aug 13, 2018 | 8.240 | 8.300 | 8.140 | 8.180 | 347,168 | -0.06(-0.73%) |
Aug 10, 2018 | 8.200 | 8.300 | 8.190 | 8.240 | 175,700 | -0.35(-4.07%) |
Aug 09, 2018 | 8.650 | 8.670 | 8.570 | 8.590 | 55,913 | -0.15(-1.72%) |
Aug 08, 2018 | 8.700 | 8.770 | 8.680 | 8.740 | 71,478 | +0.02(+0.17%) |
Aug 07, 2018 | 8.710 | 8.790 | 8.700 | 8.725 | 66,142 | +0.07(+0.81%) |
Aug 06, 2018 | 8.645 | 8.690 | 8.600 | 8.655 | 80,874 | -0.08(-0.86%) |
Aug 03, 2018 | 8.640 | 8.730 | 8.640 | 8.730 | 100,700 | +0.04(+0.52%) |
Aug 02, 2018 | 8.680 | 8.710 | 8.650 | 8.685 | 147,721 | -0.23(-2.63%) |