Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.260 | 8.340 | 8.130 | 8.170 | 5,769,400 | -0.12(-1.45%) |
Sep 27, 2018 | 8.510 | 8.540 | 8.250 | 8.290 | 5,599,525 | -0.18(-2.13%) |
Sep 26, 2018 | 8.680 | 8.850 | 8.440 | 8.470 | 3,651,950 | -0.31(-3.53%) |
Sep 25, 2018 | 8.860 | 8.930 | 8.735 | 8.780 | 3,523,494 | -0.01(-0.11%) |
Sep 24, 2018 | 8.970 | 9.030 | 8.740 | 8.790 | 3,808,351 | -0.01(-0.11%) |
Sep 21, 2018 | 8.730 | 8.830 | 8.655 | 8.800 | 9,478,900 | +0.11(+1.27%) |
Sep 20, 2018 | 8.700 | 8.890 | 8.660 | 8.690 | 4,904,167 | +0.04(+0.46%) |
Sep 19, 2018 | 8.300 | 8.660 | 8.300 | 8.650 | 4,538,725 | +0.33(+3.97%) |
Sep 18, 2018 | 8.380 | 8.510 | 8.290 | 8.320 | 4,814,496 | +0.00(+0.00%) |
Sep 17, 2018 | 8.170 | 8.410 | 8.150 | 8.320 | 5,406,006 | +0.15(+1.84%) |
Sep 14, 2018 | 8.420 | 8.490 | 8.070 | 8.170 | 30,252,200 | -0.24(-2.85%) |
Sep 13, 2018 | 8.390 | 8.570 | 8.225 | 8.410 | 8,910,194 | -0.05(-0.59%) |
Sep 12, 2018 | 8.300 | 8.530 | 8.150 | 8.460 | 15,855,455 | +0.73(+9.44%) |
Sep 11, 2018 | 7.670 | 7.860 | 7.510 | 7.730 | 9,634,939 | +0.04(+0.52%) |
Sep 10, 2018 | 7.820 | 7.950 | 7.640 | 7.690 | 3,005,521 | -0.08(-1.03%) |
Sep 07, 2018 | 7.940 | 7.940 | 7.690 | 7.770 | 2,690,100 | -0.25(-3.12%) |
Sep 06, 2018 | 8.170 | 8.230 | 7.970 | 8.020 | 2,501,888 | -0.18(-2.20%) |
Sep 05, 2018 | 8.000 | 8.230 | 7.860 | 8.200 | 1,793,233 | +0.09(+1.11%) |
Sep 04, 2018 | 8.350 | 8.350 | 8.070 | 8.110 | 2,278,289 | -0.18(-2.17%) |
Aug 31, 2018 | 8.290 | 8.290 | 8.290 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 8.300 | 8.350 | 8.175 | 8.300 | 3,819,237 | +0.04(+0.48%) |
Aug 29, 2018 | 8.250 | 8.330 | 8.120 | 8.260 | 2,995,330 | +0.05(+0.61%) |
Aug 28, 2018 | 8.460 | 8.555 | 8.200 | 8.210 | 1,950,520 | -0.26(-3.07%) |
Aug 27, 2018 | 8.440 | 8.520 | 8.360 | 8.470 | 2,648,988 | +0.04(+0.47%) |
Aug 24, 2018 | 8.550 | 8.650 | 8.340 | 8.430 | 2,241,700 | +0.01(+0.12%) |
Aug 23, 2018 | 8.430 | 8.519 | 8.370 | 8.420 | 2,482,573 | -0.07(-0.82%) |
Aug 22, 2018 | 8.460 | 8.530 | 8.320 | 8.490 | 2,421,575 | +0.14(+1.68%) |
Aug 21, 2018 | 8.230 | 8.530 | 8.205 | 8.350 | 3,875,930 | +0.21(+2.58%) |
Aug 20, 2018 | 7.950 | 8.200 | 7.932 | 8.140 | 2,422,972 | +0.16(+2.01%) |
Aug 17, 2018 | 7.830 | 8.030 | 7.790 | 7.980 | 3,065,800 | +0.20(+2.57%) |
Aug 16, 2018 | 7.600 | 7.790 | 7.560 | 7.780 | 4,133,254 | +0.20(+2.64%) |
Aug 15, 2018 | 7.910 | 8.035 | 7.520 | 7.580 | 5,757,892 | -0.41(-5.13%) |
Aug 14, 2018 | 8.070 | 8.160 | 7.870 | 7.990 | 3,654,087 | +0.03(+0.38%) |
Aug 13, 2018 | 8.430 | 8.490 | 7.950 | 7.960 | 3,201,738 | -0.50(-5.91%) |
Aug 10, 2018 | 8.390 | 8.500 | 8.350 | 8.460 | 2,506,100 | +0.06(+0.71%) |
Aug 09, 2018 | 8.520 | 8.580 | 8.340 | 8.400 | 3,195,092 | -0.13(-1.52%) |
Aug 08, 2018 | 8.700 | 8.870 | 8.510 | 8.530 | 4,441,787 | -0.24(-2.74%) |
Aug 07, 2018 | 8.720 | 8.810 | 8.630 | 8.770 | 5,054,728 | +0.20(+2.33%) |
Aug 06, 2018 | 8.610 | 8.670 | 8.450 | 8.570 | 4,214,868 | +0.00(+0.00%) |
Aug 03, 2018 | 8.680 | 8.820 | 8.560 | 8.570 | 3,490,800 | -0.12(-1.38%) |
Aug 02, 2018 | 8.910 | 8.970 | 8.350 | 8.690 | 5,943,445 | -0.61(-6.56%) |
Aug 01, 2018 | 9.220 | 9.340 | 9.010 | 9.300 | 2,736,319 | -0.02(-0.21%) |
Jul 31, 2018 | 9.450 | 9.470 | 8.890 | 9.320 | 4,363,384 | -0.17(-1.79%) |
Jul 30, 2018 | 9.600 | 9.770 | 9.460 | 9.490 | 4,172,973 | +0.06(+0.64%) |
Jul 27, 2018 | 9.450 | 9.660 | 9.320 | 9.430 | 2,049,900 | -0.11(-1.15%) |
Jul 26, 2018 | 9.600 | 9.815 | 9.514 | 9.540 | 2,851,943 | -0.02(-0.21%) |
Jul 25, 2018 | 9.530 | 9.650 | 9.475 | 9.560 | 2,956,130 | +0.02(+0.21%) |
Jul 24, 2018 | 9.490 | 9.690 | 9.470 | 9.540 | 3,923,598 | +0.13(+1.38%) |
Jul 23, 2018 | 9.600 | 9.675 | 9.363 | 9.410 | 3,571,222 | -0.18(-1.88%) |
Jul 20, 2018 | 9.620 | 9.680 | 9.470 | 9.590 | 2,428,577 | -0.01(-0.10%) |
Jul 19, 2018 | 9.420 | 9.670 | 9.414 | 9.600 | 2,959,175 | +0.13(+1.37%) |
Jul 18, 2018 | 9.450 | 9.520 | 9.190 | 9.470 | 3,902,876 | -0.09(-0.94%) |
Jul 17, 2018 | 9.390 | 9.660 | 9.380 | 9.560 | 2,211,441 | +0.09(+0.95%) |
Jul 16, 2018 | 9.610 | 9.690 | 9.250 | 9.470 | 2,535,424 | -0.34(-3.47%) |
Jul 13, 2018 | 9.790 | 10.02 | 9.770 | 9.810 | 2,738,509 | -0.02(-0.20%) |
Jul 12, 2018 | 9.830 | 9.895 | 9.580 | 9.830 | 4,257,633 | +0.05(+0.51%) |
Jul 11, 2018 | 9.960 | 10.18 | 9.660 | 9.780 | 4,848,151 | -0.37(-3.65%) |
Jul 10, 2018 | 10.14 | 10.43 | 10.10 | 10.15 | 6,152,998 | +0.16(+1.60%) |
Jul 09, 2018 | 9.570 | 10.12 | 9.520 | 9.990 | 5,576,004 | +0.43(+4.50%) |
Jul 06, 2018 | 9.310 | 9.660 | 9.250 | 9.560 | 6,820,196 | +0.14(+1.49%) |
Jul 05, 2018 | 9.610 | 9.635 | 9.236 | 9.420 | 4,023,096 | -0.10(-1.05%) |
Jul 03, 2018 | 9.520 | 9.520 | 9.520 | 0 | +0.12(+1.28%) |