Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.790 | 7.970 | 7.430 | 7.490 | 475,202 | -0.16(-2.09%) |
Oct 30, 2018 | 7.680 | 8.000 | 7.530 | 7.650 | 486,866 | -0.08(-1.03%) |
Oct 29, 2018 | 8.160 | 8.370 | 7.550 | 7.730 | 501,659 | -0.33(-4.09%) |
Oct 26, 2018 | 7.990 | 8.210 | 7.860 | 8.060 | 432,500 | -0.07(-0.86%) |
Oct 25, 2018 | 7.750 | 8.330 | 7.670 | 8.130 | 564,733 | +0.46(+6.00%) |
Oct 24, 2018 | 8.330 | 8.450 | 7.630 | 7.670 | 625,548 | -0.66(-7.92%) |
Oct 23, 2018 | 8.180 | 8.590 | 8.110 | 8.330 | 305,191 | +0.03(+0.36%) |
Oct 22, 2018 | 8.590 | 8.610 | 8.220 | 8.300 | 429,340 | -0.32(-3.71%) |
Oct 19, 2018 | 8.750 | 9.000 | 8.600 | 8.620 | 371,400 | -0.14(-1.60%) |
Oct 18, 2018 | 8.910 | 8.940 | 8.650 | 8.760 | 298,601 | -0.15(-1.68%) |
Oct 17, 2018 | 9.070 | 9.140 | 8.520 | 8.910 | 472,590 | -0.23(-2.52%) |
Oct 16, 2018 | 8.670 | 9.205 | 8.590 | 9.140 | 573,612 | +0.53(+6.16%) |
Oct 15, 2018 | 8.720 | 8.800 | 8.590 | 8.610 | 349,998 | -0.11(-1.26%) |
Oct 12, 2018 | 8.660 | 8.910 | 8.420 | 8.720 | 423,500 | +0.16(+1.87%) |
Oct 11, 2018 | 8.460 | 8.930 | 8.290 | 8.560 | 440,564 | +0.11(+1.30%) |
Oct 10, 2018 | 8.440 | 8.680 | 8.420 | 8.450 | 415,932 | -0.05(-0.59%) |
Oct 09, 2018 | 8.530 | 8.760 | 8.450 | 8.500 | 256,311 | -0.08(-0.93%) |
Oct 08, 2018 | 8.550 | 8.740 | 8.440 | 8.580 | 470,396 | +0.04(+0.47%) |
Oct 05, 2018 | 8.680 | 8.970 | 8.410 | 8.540 | 446,500 | -0.15(-1.73%) |
Oct 04, 2018 | 9.050 | 9.110 | 8.530 | 8.690 | 680,034 | -0.43(-4.71%) |
Oct 03, 2018 | 8.680 | 9.160 | 8.598 | 9.120 | 1,095,156 | +0.50(+5.80%) |
Oct 02, 2018 | 8.550 | 8.650 | 8.350 | 8.620 | 578,288 | +0.11(+1.29%) |
Oct 01, 2018 | 8.950 | 8.960 | 8.400 | 8.510 | 960,384 | -0.32(-3.62%) |
Sep 28, 2018 | 8.690 | 9.120 | 8.670 | 8.830 | 606,700 | +0.08(+0.91%) |
Sep 27, 2018 | 8.320 | 8.770 | 8.240 | 8.750 | 337,844 | +0.48(+5.80%) |
Sep 26, 2018 | 8.540 | 8.660 | 8.220 | 8.270 | 265,503 | -0.23(-2.71%) |
Sep 25, 2018 | 8.370 | 8.630 | 8.260 | 8.500 | 310,038 | +0.12(+1.43%) |
Sep 24, 2018 | 8.360 | 8.590 | 8.240 | 8.380 | 429,670 | +0.10(+1.21%) |
Sep 21, 2018 | 8.490 | 8.490 | 7.940 | 8.280 | 1,126,600 | -0.05(-0.60%) |
Sep 20, 2018 | 7.780 | 8.360 | 7.760 | 8.330 | 475,808 | +0.59(+7.62%) |
Sep 19, 2018 | 7.740 | 7.860 | 7.640 | 7.740 | 491,713 | -0.04(-0.51%) |
Sep 18, 2018 | 7.640 | 7.880 | 7.640 | 7.780 | 437,937 | +0.17(+2.23%) |
Sep 17, 2018 | 7.770 | 7.960 | 7.540 | 7.610 | 518,269 | -0.19(-2.44%) |
Sep 14, 2018 | 7.470 | 7.815 | 7.320 | 7.800 | 440,700 | +0.36(+4.84%) |
Sep 13, 2018 | 7.670 | 7.730 | 7.420 | 7.440 | 273,943 | -0.20(-2.62%) |
Sep 12, 2018 | 7.550 | 7.680 | 7.420 | 7.640 | 279,236 | +0.07(+0.92%) |
Sep 11, 2018 | 7.680 | 7.830 | 7.550 | 7.570 | 378,789 | -0.10(-1.30%) |
Sep 10, 2018 | 7.940 | 7.950 | 7.630 | 7.670 | 397,084 | -0.28(-3.52%) |
Sep 07, 2018 | 7.870 | 8.240 | 7.740 | 7.950 | 644,400 | +0.02(+0.25%) |
Sep 06, 2018 | 8.220 | 8.220 | 7.840 | 7.930 | 290,246 | -0.23(-2.82%) |
Sep 05, 2018 | 8.060 | 8.180 | 7.970 | 8.160 | 244,749 | +0.10(+1.24%) |
Sep 04, 2018 | 8.240 | 8.260 | 7.960 | 8.060 | 413,723 | -0.15(-1.83%) |
Aug 31, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.05(-0.61%) | |
Aug 30, 2018 | 8.310 | 8.490 | 8.210 | 8.260 | 241,856 | -0.03(-0.36%) |
Aug 29, 2018 | 8.360 | 8.410 | 8.150 | 8.290 | 297,782 | +0.04(+0.48%) |
Aug 28, 2018 | 8.320 | 8.510 | 8.230 | 8.250 | 225,889 | -0.07(-0.84%) |
Aug 27, 2018 | 8.300 | 8.360 | 8.190 | 8.320 | 330,317 | +0.06(+0.73%) |
Aug 24, 2018 | 8.240 | 8.360 | 8.130 | 8.260 | 267,300 | +0.06(+0.73%) |
Aug 23, 2018 | 8.340 | 8.620 | 8.170 | 8.200 | 388,866 | -0.19(-2.26%) |
Aug 22, 2018 | 7.920 | 8.405 | 7.920 | 8.390 | 407,428 | +0.50(+6.34%) |
Aug 21, 2018 | 7.890 | 7.970 | 7.820 | 7.890 | 378,663 | +0.08(+1.02%) |
Aug 20, 2018 | 7.910 | 8.010 | 7.800 | 7.810 | 436,740 | -0.05(-0.64%) |
Aug 17, 2018 | 7.890 | 8.060 | 7.740 | 7.860 | 420,000 | -0.02(-0.25%) |
Aug 16, 2018 | 7.640 | 7.920 | 7.460 | 7.880 | 489,669 | +0.29(+3.82%) |
Aug 15, 2018 | 7.760 | 7.830 | 7.420 | 7.590 | 663,324 | -0.24(-3.07%) |
Aug 14, 2018 | 8.300 | 8.430 | 7.760 | 7.830 | 827,293 | +0.01(+0.13%) |
Aug 13, 2018 | 8.020 | 8.090 | 7.690 | 7.820 | 815,242 | -0.20(-2.49%) |
Aug 10, 2018 | 8.200 | 8.250 | 8.000 | 8.020 | 531,000 | -0.20(-2.43%) |
Aug 09, 2018 | 9.000 | 9.480 | 7.770 | 8.220 | 1,390,184 | -1.50(-15.43%) |
Aug 08, 2018 | 10.05 | 10.09 | 9.700 | 9.720 | 315,158 | -0.32(-3.19%) |
Aug 07, 2018 | 9.950 | 10.07 | 9.800 | 10.04 | 240,805 | +0.14(+1.41%) |
Aug 06, 2018 | 9.960 | 10.04 | 9.840 | 9.900 | 288,357 | -0.09(-0.90%) |
Aug 03, 2018 | 10.25 | 10.26 | 9.910 | 9.990 | 311,300 | -0.24(-2.35%) |
Aug 02, 2018 | 10.47 | 10.57 | 10.11 | 10.23 | 243,054 | -0.26(-2.48%) |