Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.980 | 8.127 | 7.790 | 7.970 | 33,956 | -0.03(-0.31%) |
Oct 30, 2018 | 8.100 | 8.100 | 7.922 | 7.995 | 24,802 | -0.02(-0.31%) |
Oct 29, 2018 | 8.190 | 8.190 | 8.020 | 8.020 | 14,574 | -0.14(-1.72%) |
Oct 26, 2018 | 8.160 | 8.300 | 8.080 | 8.160 | 37,000 | +0.10(+1.24%) |
Oct 25, 2018 | 8.300 | 8.556 | 8.050 | 8.060 | 33,383 | -0.29(-3.47%) |
Oct 24, 2018 | 8.600 | 8.600 | 8.350 | 8.350 | 24,277 | -0.19(-2.22%) |
Oct 23, 2018 | 8.580 | 8.659 | 8.190 | 8.540 | 90,537 | +0.05(+0.59%) |
Oct 22, 2018 | 8.590 | 8.590 | 8.400 | 8.490 | 23,391 | -0.11(-1.22%) |
Oct 19, 2018 | 8.720 | 8.720 | 8.540 | 8.595 | 14,600 | -0.02(-0.29%) |
Oct 18, 2018 | 8.610 | 8.700 | 8.591 | 8.620 | 36,386 | -0.08(-0.92%) |
Oct 17, 2018 | 8.770 | 8.770 | 8.638 | 8.700 | 19,134 | -0.02(-0.23%) |
Oct 16, 2018 | 8.800 | 8.815 | 8.650 | 8.720 | 26,736 | +0.07(+0.81%) |
Oct 15, 2018 | 8.490 | 8.800 | 8.290 | 8.650 | 54,906 | +0.07(+0.82%) |
Oct 12, 2018 | 8.610 | 8.610 | 8.400 | 8.580 | 29,400 | -0.01(-0.06%) |
Oct 11, 2018 | 8.240 | 8.620 | 8.200 | 8.585 | 56,177 | +0.40(+4.93%) |
Oct 10, 2018 | 8.250 | 8.250 | 8.090 | 8.182 | 20,212 | -0.03(-0.34%) |
Oct 09, 2018 | 8.290 | 8.290 | 8.170 | 8.210 | 61,641 | -0.07(-0.85%) |
Oct 08, 2018 | 8.190 | 8.280 | 8.090 | 8.280 | 37,606 | +0.02(+0.24%) |
Oct 05, 2018 | 8.370 | 8.370 | 8.210 | 8.260 | 10,700 | -0.02(-0.24%) |
Oct 04, 2018 | 8.350 | 8.400 | 8.210 | 8.280 | 14,738 | +0.02(+0.24%) |
Oct 03, 2018 | 8.400 | 8.450 | 8.250 | 8.260 | 24,675 | -0.06(-0.72%) |
Oct 02, 2018 | 8.250 | 8.429 | 8.220 | 8.320 | 21,963 | +0.15(+1.84%) |
Oct 01, 2018 | 8.280 | 8.280 | 8.170 | 8.170 | 13,636 | -0.10(-1.21%) |
Sep 28, 2018 | 8.230 | 8.315 | 8.200 | 8.270 | 17,500 | +0.07(+0.92%) |
Sep 27, 2018 | 8.250 | 8.250 | 8.180 | 8.195 | 51,789 | -0.08(-0.97%) |
Sep 26, 2018 | 8.380 | 8.380 | 8.250 | 8.275 | 22,551 | -0.12(-1.49%) |
Sep 25, 2018 | 8.350 | 8.468 | 8.350 | 8.400 | 9,135 | +0.03(+0.30%) |
Sep 24, 2018 | 8.430 | 8.490 | 8.324 | 8.375 | 33,976 | -0.02(-0.18%) |
Sep 21, 2018 | 8.300 | 8.410 | 8.250 | 8.390 | 31,100 | -0.04(-0.47%) |
Sep 20, 2018 | 8.440 | 8.440 | 8.300 | 8.430 | 30,188 | +0.09(+1.08%) |
Sep 19, 2018 | 8.310 | 8.525 | 8.240 | 8.340 | 46,499 | +0.14(+1.71%) |
Sep 18, 2018 | 8.220 | 8.240 | 8.102 | 8.200 | 17,981 | +0.07(+0.86%) |
Sep 17, 2018 | 8.110 | 8.150 | 7.992 | 8.130 | 17,792 | +0.16(+2.01%) |
Sep 14, 2018 | 7.910 | 8.050 | 7.910 | 7.970 | 26,700 | -0.01(-0.13%) |
Sep 13, 2018 | 8.100 | 8.110 | 7.940 | 7.980 | 38,873 | -0.05(-0.62%) |
Sep 12, 2018 | 7.820 | 8.110 | 7.780 | 8.030 | 43,376 | +0.22(+2.82%) |
Sep 11, 2018 | 7.820 | 7.850 | 7.650 | 7.810 | 43,210 | -0.08(-1.01%) |
Sep 10, 2018 | 8.140 | 8.140 | 7.860 | 7.890 | 56,095 | -0.13(-1.56%) |
Sep 07, 2018 | 8.000 | 8.060 | 7.970 | 8.015 | 26,100 | +0.01(+0.06%) |
Sep 06, 2018 | 8.130 | 8.150 | 8.010 | 8.010 | 27,310 | -0.05(-0.62%) |
Sep 05, 2018 | 8.000 | 8.100 | 8.000 | 8.060 | 14,137 | +0.04(+0.50%) |
Sep 04, 2018 | 8.275 | 8.300 | 8.000 | 8.020 | 46,391 | -0.38(-4.52%) |
Aug 31, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.02(-0.24%) | |
Aug 30, 2018 | 8.590 | 8.590 | 8.410 | 8.420 | 10,556 | -0.19(-2.21%) |
Aug 29, 2018 | 8.670 | 8.670 | 8.600 | 8.610 | 13,814 | +0.02(+0.23%) |
Aug 28, 2018 | 8.930 | 8.930 | 8.560 | 8.590 | 23,627 | -0.16(-1.83%) |
Aug 27, 2018 | 8.740 | 8.820 | 8.700 | 8.750 | 24,136 | +0.08(+0.92%) |
Aug 24, 2018 | 8.520 | 8.680 | 8.510 | 8.670 | 17,600 | +0.35(+4.21%) |
Aug 23, 2018 | 8.600 | 8.600 | 8.320 | 8.320 | 32,384 | -0.28(-3.26%) |
Aug 22, 2018 | 8.680 | 8.680 | 8.561 | 8.600 | 9,357 | +0.07(+0.88%) |
Aug 21, 2018 | 8.500 | 8.550 | 8.450 | 8.525 | 25,187 | +0.06(+0.74%) |
Aug 20, 2018 | 8.610 | 8.610 | 8.380 | 8.462 | 43,659 | -0.04(-0.45%) |
Aug 17, 2018 | 8.300 | 8.530 | 8.300 | 8.500 | 19,400 | +0.23(+2.78%) |
Aug 16, 2018 | 8.590 | 8.600 | 8.260 | 8.270 | 30,799 | -0.15(-1.78%) |
Aug 15, 2018 | 8.900 | 8.930 | 8.360 | 8.420 | 293,307 | -0.59(-6.55%) |
Aug 14, 2018 | 9.119 | 9.119 | 9.010 | 9.010 | 15,357 | -0.01(-0.11%) |
Aug 13, 2018 | 9.210 | 9.230 | 8.940 | 9.020 | 36,330 | -0.25(-2.70%) |
Aug 10, 2018 | 9.360 | 9.370 | 9.260 | 9.270 | 66,400 | -0.12(-1.28%) |
Aug 09, 2018 | 9.420 | 9.450 | 9.384 | 9.390 | 22,350 | +0.11(+1.19%) |
Aug 08, 2018 | 9.260 | 9.308 | 9.250 | 9.280 | 65,568 | -0.04(-0.41%) |
Aug 07, 2018 | 9.450 | 9.460 | 9.300 | 9.318 | 29,208 | -0.13(-1.39%) |
Aug 06, 2018 | 9.560 | 9.560 | 9.450 | 9.450 | 66,311 | -0.12(-1.20%) |
Aug 03, 2018 | 9.526 | 9.600 | 9.526 | 9.565 | 6,400 | +0.11(+1.12%) |
Aug 02, 2018 | 9.560 | 9.579 | 9.430 | 9.459 | 38,325 | -0.11(-1.16%) |