Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.040 | 7.490 | 7.000 | 7.470 | 345,859 | +0.52(+7.48%) |
Oct 30, 2018 | 6.630 | 7.040 | 6.520 | 6.950 | 236,529 | +0.31(+4.67%) |
Oct 29, 2018 | 7.080 | 7.170 | 6.420 | 6.640 | 300,321 | -0.26(-3.77%) |
Oct 26, 2018 | 7.050 | 7.230 | 6.770 | 6.900 | 236,200 | -0.36(-4.96%) |
Oct 25, 2018 | 7.100 | 7.300 | 7.050 | 7.260 | 162,060 | +0.27(+3.86%) |
Oct 24, 2018 | 7.550 | 7.650 | 6.960 | 6.990 | 330,722 | -0.61(-8.03%) |
Oct 23, 2018 | 7.530 | 7.710 | 7.390 | 7.600 | 224,561 | -0.17(-2.19%) |
Oct 22, 2018 | 7.720 | 7.910 | 7.540 | 7.770 | 335,421 | +0.12(+1.57%) |
Oct 19, 2018 | 7.770 | 8.040 | 7.620 | 7.650 | 274,500 | -0.12(-1.54%) |
Oct 18, 2018 | 8.000 | 8.160 | 7.620 | 7.770 | 251,432 | -0.30(-3.72%) |
Oct 17, 2018 | 7.950 | 8.160 | 7.630 | 8.070 | 303,874 | +0.16(+2.02%) |
Oct 16, 2018 | 7.450 | 7.960 | 7.230 | 7.910 | 341,568 | +0.53(+7.18%) |
Oct 15, 2018 | 7.190 | 7.490 | 7.000 | 7.380 | 292,348 | +0.18(+2.50%) |
Oct 12, 2018 | 6.930 | 7.500 | 6.900 | 7.200 | 401,500 | +0.39(+5.73%) |
Oct 11, 2018 | 6.550 | 6.990 | 6.550 | 6.810 | 589,400 | +0.25(+3.81%) |
Oct 10, 2018 | 7.690 | 7.800 | 6.310 | 6.560 | 1,509,181 | -1.18(-15.25%) |
Oct 09, 2018 | 7.250 | 7.850 | 7.250 | 7.740 | 417,067 | +0.44(+6.03%) |
Oct 08, 2018 | 7.740 | 7.990 | 7.060 | 7.300 | 481,516 | -0.50(-6.41%) |
Oct 05, 2018 | 7.840 | 7.900 | 7.500 | 7.800 | 382,900 | -0.07(-0.89%) |
Oct 04, 2018 | 7.860 | 7.930 | 7.610 | 7.870 | 362,946 | +0.01(+0.13%) |
Oct 03, 2018 | 7.800 | 7.980 | 7.576 | 7.860 | 414,684 | +0.09(+1.16%) |
Oct 02, 2018 | 8.300 | 8.310 | 7.680 | 7.770 | 693,173 | -0.53(-6.39%) |
Oct 01, 2018 | 8.110 | 8.490 | 8.040 | 8.300 | 459,202 | +0.20(+2.47%) |
Sep 28, 2018 | 8.200 | 8.300 | 8.000 | 8.100 | 418,400 | -0.10(-1.22%) |
Sep 27, 2018 | 7.800 | 8.360 | 7.750 | 8.200 | 665,481 | +0.45(+5.81%) |
Sep 26, 2018 | 7.650 | 7.900 | 7.575 | 7.750 | 337,746 | +0.10(+1.31%) |
Sep 25, 2018 | 7.750 | 8.000 | 7.600 | 7.650 | 329,477 | +0.00(+0.00%) |
Sep 24, 2018 | 7.400 | 7.850 | 7.350 | 7.650 | 472,057 | +0.25(+3.38%) |
Sep 21, 2018 | 7.750 | 7.800 | 7.350 | 7.400 | 541,700 | -0.35(-4.52%) |
Sep 20, 2018 | 7.400 | 7.800 | 7.300 | 7.750 | 345,878 | +0.35(+4.73%) |
Sep 19, 2018 | 7.500 | 7.500 | 7.100 | 7.400 | 452,938 | -0.10(-1.33%) |
Sep 18, 2018 | 7.600 | 7.850 | 7.500 | 7.500 | 429,013 | -0.10(-1.32%) |
Sep 17, 2018 | 8.000 | 8.050 | 7.450 | 7.600 | 556,524 | -0.30(-3.80%) |
Sep 14, 2018 | 7.650 | 8.350 | 7.650 | 7.900 | 845,300 | +0.35(+4.64%) |
Sep 13, 2018 | 7.450 | 7.600 | 7.150 | 7.550 | 843,495 | +0.15(+2.03%) |
Sep 12, 2018 | 7.900 | 8.040 | 7.300 | 7.400 | 718,641 | -0.65(-8.07%) |
Sep 11, 2018 | 8.000 | 8.300 | 7.550 | 8.050 | 1,047,534 | -0.05(-0.62%) |
Sep 10, 2018 | 8.950 | 9.050 | 7.900 | 8.100 | 1,448,880 | -0.65(-7.43%) |
Sep 07, 2018 | 10.45 | 10.45 | 8.600 | 8.750 | 3,183,500 | -3.98(-31.26%) |
Sep 06, 2018 | 13.15 | 13.20 | 12.50 | 12.73 | 598,830 | -0.32(-2.45%) |
Sep 05, 2018 | 13.90 | 13.90 | 12.35 | 13.05 | 624,719 | -0.80(-5.78%) |
Sep 04, 2018 | 14.30 | 14.45 | 13.45 | 13.85 | 503,319 | -0.45(-3.15%) |
Aug 31, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.65(-4.35%) | |
Aug 30, 2018 | 15.30 | 15.55 | 14.90 | 14.95 | 453,432 | -0.30(-1.97%) |
Aug 29, 2018 | 14.55 | 15.40 | 14.55 | 15.25 | 639,697 | +0.75(+5.17%) |
Aug 28, 2018 | 14.05 | 14.65 | 13.85 | 14.50 | 462,966 | +0.50(+3.57%) |
Aug 27, 2018 | 13.80 | 14.10 | 13.70 | 14.00 | 209,572 | +0.15(+1.08%) |
Aug 24, 2018 | 13.80 | 14.15 | 13.55 | 13.85 | 267,200 | +0.00(+0.00%) |
Aug 23, 2018 | 13.75 | 14.21 | 13.53 | 13.85 | 301,518 | +0.08(+0.58%) |
Aug 22, 2018 | 13.70 | 14.05 | 13.60 | 13.77 | 165,005 | +0.02(+0.15%) |
Aug 21, 2018 | 13.70 | 13.85 | 13.33 | 13.75 | 322,993 | +0.00(+0.00%) |
Aug 20, 2018 | 14.35 | 14.70 | 13.60 | 13.75 | 380,687 | -0.65(-4.51%) |
Aug 17, 2018 | 14.10 | 14.45 | 13.80 | 14.40 | 268,600 | +0.30(+2.13%) |
Aug 16, 2018 | 14.10 | 14.30 | 13.80 | 14.10 | 220,205 | +0.10(+0.71%) |
Aug 15, 2018 | 14.50 | 14.50 | 13.63 | 14.00 | 367,040 | -0.40(-2.78%) |
Aug 14, 2018 | 14.15 | 14.50 | 14.05 | 14.40 | 217,995 | +0.25(+1.77%) |
Aug 13, 2018 | 14.35 | 14.65 | 14.00 | 14.15 | 186,621 | -0.15(-1.05%) |
Aug 10, 2018 | 14.35 | 14.80 | 14.00 | 14.30 | 288,800 | +0.00(+0.00%) |
Aug 09, 2018 | 13.70 | 14.60 | 13.61 | 14.30 | 301,470 | +0.50(+3.62%) |
Aug 08, 2018 | 13.90 | 13.95 | 13.55 | 13.80 | 208,078 | +0.00(+0.00%) |
Aug 07, 2018 | 13.70 | 14.65 | 13.55 | 13.80 | 451,762 | +0.10(+0.73%) |
Aug 06, 2018 | 13.25 | 13.75 | 13.03 | 13.70 | 242,206 | +0.40(+3.01%) |
Aug 03, 2018 | 13.85 | 13.90 | 12.94 | 13.30 | 327,000 | -0.55(-3.97%) |
Aug 02, 2018 | 13.35 | 14.00 | 13.15 | 13.85 | 330,706 | +0.50(+3.75%) |