Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.656 | 7.870 | 7.606 | 7.743 | 9,192 | +0.16(+2.15%) |
Oct 30, 2018 | 7.561 | 7.592 | 7.561 | 7.580 | 1,051 | -0.08(-0.99%) |
Oct 29, 2018 | 7.533 | 7.656 | 7.514 | 7.656 | 4,160 | +0.01(+0.12%) |
Oct 26, 2018 | 7.835 | 7.835 | 7.514 | 7.646 | 9,204 | +0.04(+0.50%) |
Oct 25, 2018 | 8.062 | 8.062 | 7.609 | 7.609 | 6,484 | -0.19(-2.42%) |
Oct 24, 2018 | 8.043 | 8.048 | 7.798 | 7.798 | 12,571 | -0.34(-4.18%) |
Oct 23, 2018 | 8.355 | 8.355 | 8.138 | 8.138 | 3,195 | -0.33(-3.95%) |
Oct 22, 2018 | 8.856 | 8.856 | 8.443 | 8.473 | 2,535 | -0.03(-0.40%) |
Oct 19, 2018 | 8.639 | 8.639 | 8.506 | 8.506 | 1,163 | -0.16(-1.84%) |
Oct 18, 2018 | 8.648 | 8.906 | 8.365 | 8.666 | 5,969 | +0.02(+0.21%) |
Oct 17, 2018 | 8.818 | 8.818 | 8.412 | 8.648 | 2,697 | -0.26(-2.87%) |
Oct 16, 2018 | 8.762 | 8.970 | 8.639 | 8.903 | 12,633 | +0.08(+0.86%) |
Oct 15, 2018 | 8.317 | 8.828 | 8.280 | 8.828 | 9,273 | +0.43(+5.06%) |
Oct 12, 2018 | 8.346 | 8.402 | 8.166 | 8.402 | 37,136 | +0.10(+1.25%) |
Oct 11, 2018 | 8.336 | 8.505 | 8.298 | 8.298 | 10,061 | +0.02(+0.23%) |
Oct 10, 2018 | 8.442 | 8.539 | 8.280 | 8.280 | 8,630 | +0.01(+0.11%) |
Oct 09, 2018 | 8.270 | 8.270 | 8.270 | 8.270 | 853 | -0.24(-2.78%) |
Oct 08, 2018 | 8.298 | 8.563 | 8.270 | 8.506 | 11,999 | +0.18(+2.21%) |
Oct 05, 2018 | 8.270 | 8.473 | 8.270 | 8.322 | 7,194 | +0.02(+0.28%) |
Oct 04, 2018 | 8.573 | 8.863 | 7.632 | 8.298 | 37,951 | -0.44(-5.08%) |
Oct 03, 2018 | 8.960 | 8.996 | 8.743 | 8.743 | 6,135 | -0.30(-3.34%) |
Oct 02, 2018 | 9.057 | 9.121 | 8.768 | 9.045 | 5,051 | +0.02(+0.21%) |
Oct 01, 2018 | 9.196 | 9.231 | 9.007 | 9.026 | 13,022 | -0.24(-2.55%) |
Sep 28, 2018 | 9.121 | 9.263 | 9.121 | 9.263 | 13,542 | +0.09(+1.03%) |
Sep 27, 2018 | 9.310 | 9.310 | 9.121 | 9.168 | 4,871 | -0.09(-1.02%) |
Sep 26, 2018 | 9.310 | 9.310 | 9.055 | 9.263 | 6,754 | +0.19(+2.08%) |
Sep 25, 2018 | 9.033 | 9.320 | 9.006 | 9.074 | 88,889 | -0.05(-0.52%) |
Sep 24, 2018 | 8.743 | 9.121 | 8.719 | 9.121 | 10,564 | +0.38(+4.32%) |
Sep 21, 2018 | 9.215 | 9.215 | 8.743 | 8.743 | 31,634 | -0.43(-4.64%) |
Sep 20, 2018 | 8.837 | 9.168 | 8.837 | 9.168 | 116,415 | +0.38(+4.30%) |
Sep 19, 2018 | 8.790 | 8.979 | 8.743 | 8.790 | 8,010 | +0.14(+1.64%) |
Sep 18, 2018 | 8.970 | 9.026 | 8.648 | 8.648 | 11,265 | -0.09(-1.08%) |
Sep 17, 2018 | 8.743 | 8.979 | 8.743 | 8.743 | 5,336 | -0.05(-0.54%) |
Sep 14, 2018 | 8.979 | 9.026 | 8.790 | 8.790 | 5,713 | -0.19(-2.11%) |
Sep 13, 2018 | 8.837 | 8.979 | 8.695 | 8.979 | 4,532 | +0.24(+2.70%) |
Sep 12, 2018 | 8.648 | 8.837 | 8.648 | 8.743 | 7,643 | +0.00(+0.00%) |
Sep 11, 2018 | 8.743 | 8.884 | 8.695 | 8.743 | 7,161 | +0.00(+0.00%) |
Sep 10, 2018 | 8.648 | 8.837 | 8.506 | 8.743 | 8,914 | +0.09(+1.09%) |
Sep 07, 2018 | 8.743 | 8.743 | 8.459 | 8.648 | 3,068 | -0.09(-1.08%) |
Sep 06, 2018 | 8.648 | 8.743 | 8.620 | 8.743 | 2,378 | +0.08(+0.87%) |
Sep 05, 2018 | 8.714 | 8.714 | 8.479 | 8.667 | 1,900 | -0.05(-0.54%) |
Sep 04, 2018 | 8.620 | 8.714 | 8.488 | 8.714 | 9,561 | +0.09(+1.09%) |
Aug 31, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.05(+0.55%) | |
Aug 30, 2018 | 8.620 | 8.667 | 8.530 | 8.573 | 1,388 | +0.00(+0.00%) |
Aug 29, 2018 | 8.903 | 8.903 | 8.526 | 8.573 | 9,994 | -0.14(-1.62%) |
Aug 28, 2018 | 8.479 | 8.714 | 8.432 | 8.714 | 4,422 | +0.28(+3.35%) |
Aug 27, 2018 | 8.488 | 8.526 | 8.432 | 8.432 | 2,482 | +0.00(+0.00%) |
Aug 24, 2018 | 8.526 | 8.526 | 8.432 | 8.432 | 4,776 | +0.05(+0.56%) |
Aug 23, 2018 | 8.432 | 8.479 | 8.384 | 8.384 | 4,725 | +0.05(+0.56%) |
Aug 22, 2018 | 8.502 | 8.526 | 8.337 | 8.337 | 9,580 | -0.14(-1.67%) |
Aug 21, 2018 | 8.384 | 8.479 | 8.384 | 8.479 | 5,807 | +0.05(+0.56%) |
Aug 20, 2018 | 8.290 | 8.539 | 8.290 | 8.432 | 5,544 | +0.19(+2.29%) |
Aug 17, 2018 | 8.215 | 8.243 | 8.215 | 8.243 | 636 | +0.00(+0.00%) |
Aug 16, 2018 | 8.290 | 8.290 | 8.217 | 8.243 | 1,704 | -0.03(-0.39%) |
Aug 15, 2018 | 8.384 | 8.384 | 8.275 | 8.275 | 5,267 | +0.06(+0.73%) |
Aug 14, 2018 | 8.384 | 8.384 | 8.055 | 8.215 | 4,192 | +0.02(+0.23%) |
Aug 13, 2018 | 8.057 | 8.196 | 8.057 | 8.196 | 977 | +0.00(+0.00%) |
Aug 10, 2018 | 8.290 | 8.290 | 8.196 | 8.196 | 2,122 | -0.02(-0.29%) |
Aug 09, 2018 | 8.384 | 8.432 | 8.154 | 8.220 | 3,168 | -0.00(-0.06%) |
Aug 08, 2018 | 8.196 | 8.384 | 8.064 | 8.225 | 4,766 | +0.08(+0.93%) |
Aug 07, 2018 | 8.243 | 8.243 | 8.102 | 8.149 | 8,120 | -0.01(-0.15%) |
Aug 06, 2018 | 8.055 | 8.196 | 8.055 | 8.161 | 6,889 | +0.06(+0.73%) |
Aug 03, 2018 | 8.196 | 8.196 | 8.102 | 8.102 | 2,866 | -0.09(-1.15%) |
Aug 02, 2018 | 8.008 | 8.196 | 8.008 | 8.196 | 6,079 | +0.19(+2.35%) |