Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.150 | 7.280 | 6.995 | 7.210 | 85,056 | +0.17(+2.41%) |
Oct 30, 2018 | 6.820 | 7.100 | 6.800 | 7.040 | 81,697 | +0.19(+2.77%) |
Oct 29, 2018 | 7.360 | 7.375 | 6.770 | 6.850 | 142,189 | -0.46(-6.29%) |
Oct 26, 2018 | 7.260 | 7.475 | 7.225 | 7.310 | 77,000 | -0.08(-1.08%) |
Oct 25, 2018 | 7.720 | 7.822 | 7.310 | 7.390 | 99,675 | -0.21(-2.76%) |
Oct 24, 2018 | 8.130 | 8.140 | 7.570 | 7.600 | 116,310 | -0.53(-6.52%) |
Oct 23, 2018 | 7.940 | 8.350 | 7.790 | 8.130 | 111,170 | +0.07(+0.87%) |
Oct 22, 2018 | 8.270 | 8.270 | 8.040 | 8.060 | 36,214 | -0.19(-2.30%) |
Oct 19, 2018 | 8.130 | 8.390 | 8.100 | 8.250 | 61,000 | +0.13(+1.60%) |
Oct 18, 2018 | 8.190 | 8.300 | 8.010 | 8.120 | 86,776 | -0.16(-1.93%) |
Oct 17, 2018 | 8.860 | 8.860 | 8.120 | 8.280 | 164,153 | -0.60(-6.76%) |
Oct 16, 2018 | 8.590 | 8.910 | 8.380 | 8.880 | 140,252 | +0.36(+4.23%) |
Oct 15, 2018 | 8.200 | 8.610 | 8.135 | 8.520 | 192,628 | +0.31(+3.78%) |
Oct 12, 2018 | 8.440 | 8.560 | 8.040 | 8.210 | 150,100 | -0.07(-0.85%) |
Oct 11, 2018 | 8.760 | 8.800 | 8.250 | 8.280 | 253,692 | -0.50(-5.69%) |
Oct 10, 2018 | 8.940 | 9.070 | 8.660 | 8.780 | 476,346 | -0.21(-2.34%) |
Oct 09, 2018 | 8.970 | 9.030 | 8.862 | 8.990 | 143,866 | +0.01(+0.11%) |
Oct 08, 2018 | 8.880 | 9.030 | 8.810 | 8.980 | 72,266 | +0.03(+0.34%) |
Oct 05, 2018 | 8.940 | 9.040 | 8.840 | 8.950 | 95,300 | -0.02(-0.22%) |
Oct 04, 2018 | 9.060 | 9.110 | 8.910 | 8.970 | 191,814 | -0.08(-0.88%) |
Oct 03, 2018 | 8.940 | 9.080 | 8.800 | 9.050 | 347,236 | +0.13(+1.46%) |
Oct 02, 2018 | 9.030 | 9.100 | 8.740 | 8.920 | 142,029 | -0.13(-1.44%) |
Oct 01, 2018 | 9.060 | 9.100 | 8.890 | 9.050 | 163,173 | +0.14(+1.57%) |
Sep 28, 2018 | 8.860 | 9.050 | 8.840 | 8.910 | 125,300 | +0.00(+0.00%) |
Sep 27, 2018 | 8.780 | 8.940 | 8.750 | 8.910 | 104,553 | +0.15(+1.71%) |
Sep 26, 2018 | 8.990 | 9.020 | 8.700 | 8.760 | 109,160 | -0.23(-2.56%) |
Sep 25, 2018 | 9.040 | 9.100 | 8.980 | 8.990 | 127,806 | -0.01(-0.11%) |
Sep 24, 2018 | 9.100 | 9.190 | 8.960 | 9.000 | 91,275 | +0.00(+0.00%) |
Sep 21, 2018 | 9.060 | 9.180 | 8.910 | 9.000 | 181,400 | -0.04(-0.44%) |
Sep 20, 2018 | 9.040 | 9.060 | 8.920 | 9.040 | 160,092 | +0.03(+0.33%) |
Sep 19, 2018 | 9.060 | 9.190 | 8.980 | 9.010 | 107,041 | -0.05(-0.55%) |
Sep 18, 2018 | 8.780 | 9.120 | 8.780 | 9.060 | 196,905 | +0.37(+4.26%) |
Sep 17, 2018 | 9.150 | 9.270 | 8.590 | 8.690 | 256,921 | -0.45(-4.92%) |
Sep 14, 2018 | 9.330 | 9.400 | 9.100 | 9.140 | 206,200 | -0.17(-1.83%) |
Sep 13, 2018 | 9.780 | 9.780 | 9.242 | 9.310 | 408,591 | -0.47(-4.81%) |
Sep 12, 2018 | 9.970 | 10.13 | 9.750 | 9.780 | 104,395 | -0.16(-1.61%) |
Sep 11, 2018 | 10.45 | 10.48 | 9.880 | 9.940 | 154,167 | -0.64(-6.05%) |
Sep 10, 2018 | 10.41 | 10.68 | 10.41 | 10.58 | 50,091 | +0.24(+2.32%) |
Sep 07, 2018 | 10.60 | 10.61 | 10.21 | 10.34 | 85,800 | -0.28(-2.64%) |
Sep 06, 2018 | 11.13 | 11.13 | 10.45 | 10.62 | 63,436 | -0.51(-4.58%) |
Sep 05, 2018 | 11.39 | 11.39 | 11.07 | 11.13 | 40,563 | -0.31(-2.71%) |
Sep 04, 2018 | 11.63 | 11.73 | 11.23 | 11.44 | 47,258 | -0.19(-1.63%) |
Aug 31, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.03(-0.26%) | |
Aug 30, 2018 | 11.57 | 11.90 | 11.52 | 11.66 | 90,993 | +0.13(+1.13%) |
Aug 29, 2018 | 11.60 | 11.71 | 11.47 | 11.53 | 44,704 | -0.03(-0.26%) |
Aug 28, 2018 | 11.79 | 11.83 | 11.46 | 11.56 | 28,442 | -0.20(-1.70%) |
Aug 27, 2018 | 11.89 | 11.99 | 11.74 | 11.76 | 41,471 | -0.10(-0.84%) |
Aug 24, 2018 | 11.99 | 12.12 | 11.79 | 11.86 | 32,800 | -0.05(-0.42%) |
Aug 23, 2018 | 12.09 | 12.09 | 11.85 | 11.91 | 39,410 | -0.27(-2.22%) |
Aug 22, 2018 | 11.99 | 12.29 | 11.99 | 12.18 | 42,037 | +0.24(+2.01%) |
Aug 21, 2018 | 11.47 | 12.02 | 11.47 | 11.94 | 47,123 | +0.50(+4.37%) |
Aug 20, 2018 | 11.61 | 11.71 | 11.35 | 11.44 | 72,210 | -0.11(-0.95%) |
Aug 17, 2018 | 11.67 | 12.01 | 11.49 | 11.55 | 73,100 | -0.13(-1.11%) |
Aug 16, 2018 | 11.41 | 11.77 | 11.32 | 11.68 | 65,832 | +0.36(+3.18%) |
Aug 15, 2018 | 12.11 | 12.11 | 11.26 | 11.32 | 71,120 | -0.84(-6.91%) |
Aug 14, 2018 | 12.58 | 12.71 | 12.03 | 12.16 | 51,493 | -0.36(-2.88%) |
Aug 13, 2018 | 12.60 | 12.72 | 12.39 | 12.52 | 53,844 | -0.07(-0.56%) |
Aug 10, 2018 | 12.41 | 12.68 | 12.38 | 12.59 | 46,400 | +0.14(+1.12%) |
Aug 09, 2018 | 12.52 | 12.56 | 12.28 | 12.45 | 33,642 | -0.04(-0.32%) |
Aug 08, 2018 | 12.66 | 12.66 | 12.27 | 12.49 | 43,628 | -0.21(-1.65%) |
Aug 07, 2018 | 12.87 | 13.08 | 12.66 | 12.70 | 42,676 | -0.09(-0.70%) |
Aug 06, 2018 | 12.89 | 13.11 | 12.73 | 12.79 | 41,328 | -0.09(-0.70%) |
Aug 03, 2018 | 13.05 | 13.20 | 12.60 | 12.88 | 87,600 | -0.22(-1.68%) |
Aug 02, 2018 | 12.80 | 13.15 | 12.80 | 13.10 | 51,340 | +0.26(+2.02%) |