Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.190 | 7.300 | 7.010 | 7.300 | 2,112,800 | +0.08(+1.11%) |
Sep 27, 2018 | 7.310 | 7.500 | 7.220 | 7.220 | 2,724,156 | -0.04(-0.55%) |
Sep 26, 2018 | 7.430 | 7.500 | 7.240 | 7.260 | 2,489,210 | -0.17(-2.29%) |
Sep 25, 2018 | 7.310 | 7.490 | 7.120 | 7.430 | 4,325,318 | +0.44(+6.29%) |
Sep 24, 2018 | 7.030 | 7.200 | 6.860 | 6.990 | 2,873,381 | -0.04(-0.57%) |
Sep 21, 2018 | 7.280 | 7.360 | 6.990 | 7.030 | 3,784,600 | -0.27(-3.70%) |
Sep 20, 2018 | 7.150 | 7.380 | 7.135 | 7.300 | 2,888,508 | +0.16(+2.24%) |
Sep 19, 2018 | 7.170 | 7.270 | 7.070 | 7.140 | 1,387,441 | +0.01(+0.14%) |
Sep 18, 2018 | 7.090 | 7.160 | 7.010 | 7.130 | 1,740,515 | +0.10(+1.42%) |
Sep 17, 2018 | 7.010 | 7.140 | 7.010 | 7.030 | 1,512,944 | -0.02(-0.28%) |
Sep 14, 2018 | 7.190 | 7.240 | 7.030 | 7.050 | 1,716,800 | -0.13(-1.81%) |
Sep 13, 2018 | 7.250 | 7.350 | 7.040 | 7.180 | 2,277,800 | -0.03(-0.42%) |
Sep 12, 2018 | 7.390 | 7.410 | 7.140 | 7.210 | 2,497,916 | -0.20(-2.70%) |
Sep 11, 2018 | 7.300 | 7.430 | 7.230 | 7.410 | 3,930,550 | -0.01(-0.13%) |
Sep 10, 2018 | 7.280 | 7.475 | 7.075 | 7.420 | 6,166,724 | +0.18(+2.49%) |
Sep 07, 2018 | 7.270 | 7.460 | 7.210 | 7.240 | 8,491,800 | -0.35(-4.61%) |
Sep 06, 2018 | 8.030 | 8.090 | 7.590 | 7.590 | 5,231,165 | -0.86(-10.18%) |
Sep 05, 2018 | 8.700 | 8.700 | 8.410 | 8.450 | 934,545 | -0.24(-2.76%) |
Sep 04, 2018 | 8.780 | 8.880 | 8.620 | 8.690 | 1,124,972 | -0.26(-2.91%) |
Aug 31, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.11(-1.21%) | |
Aug 30, 2018 | 9.150 | 9.540 | 9.000 | 9.060 | 2,930,395 | +0.06(+0.67%) |
Aug 29, 2018 | 8.840 | 9.050 | 8.840 | 9.000 | 1,479,274 | +0.13(+1.47%) |
Aug 28, 2018 | 9.050 | 9.150 | 8.860 | 8.870 | 963,490 | -0.15(-1.66%) |
Aug 27, 2018 | 9.160 | 9.180 | 8.990 | 9.020 | 1,012,640 | -0.09(-0.99%) |
Aug 24, 2018 | 9.010 | 9.160 | 8.965 | 9.110 | 856,000 | +0.15(+1.67%) |
Aug 23, 2018 | 9.000 | 9.135 | 8.930 | 8.960 | 877,742 | -0.03(-0.33%) |
Aug 22, 2018 | 8.860 | 9.030 | 8.760 | 8.990 | 1,069,205 | +0.12(+1.35%) |
Aug 21, 2018 | 8.790 | 9.040 | 8.770 | 8.870 | 1,530,007 | +0.09(+1.03%) |
Aug 20, 2018 | 8.740 | 8.820 | 8.600 | 8.780 | 945,600 | +0.05(+0.57%) |
Aug 17, 2018 | 8.600 | 8.750 | 8.500 | 8.730 | 1,157,000 | +0.10(+1.16%) |
Aug 16, 2018 | 8.590 | 8.680 | 8.490 | 8.630 | 1,831,874 | +0.04(+0.47%) |
Aug 15, 2018 | 8.390 | 8.610 | 8.245 | 8.590 | 1,433,538 | +0.16(+1.90%) |
Aug 14, 2018 | 8.440 | 8.530 | 8.380 | 8.430 | 1,034,516 | -0.01(-0.12%) |
Aug 13, 2018 | 8.610 | 8.710 | 8.430 | 8.440 | 1,428,697 | -0.17(-1.97%) |
Aug 10, 2018 | 8.500 | 8.690 | 8.400 | 8.610 | 1,190,100 | +0.04(+0.47%) |
Aug 09, 2018 | 8.260 | 8.830 | 8.260 | 8.570 | 1,993,910 | +0.32(+3.88%) |
Aug 08, 2018 | 8.750 | 9.410 | 7.990 | 8.250 | 4,252,836 | -0.44(-5.06%) |
Aug 07, 2018 | 8.620 | 8.800 | 8.600 | 8.690 | 2,012,854 | +0.15(+1.76%) |
Aug 06, 2018 | 8.420 | 8.680 | 8.400 | 8.540 | 2,675,099 | +0.07(+0.83%) |
Aug 03, 2018 | 8.630 | 8.810 | 8.430 | 8.470 | 1,723,500 | -0.09(-1.05%) |
Aug 02, 2018 | 8.350 | 8.580 | 8.240 | 8.560 | 1,956,536 | +0.12(+1.42%) |
Aug 01, 2018 | 8.280 | 8.520 | 8.270 | 8.440 | 1,964,463 | +0.12(+1.44%) |
Jul 31, 2018 | 8.300 | 8.450 | 8.280 | 8.320 | 2,929,663 | +0.01(+0.12%) |
Jul 30, 2018 | 8.410 | 8.480 | 8.260 | 8.310 | 4,229,609 | -0.10(-1.19%) |
Jul 27, 2018 | 8.870 | 8.910 | 8.240 | 8.410 | 4,921,800 | -0.49(-5.51%) |
Jul 26, 2018 | 8.890 | 9.030 | 8.830 | 8.900 | 1,739,739 | -0.03(-0.34%) |
Jul 25, 2018 | 8.660 | 9.210 | 8.650 | 8.930 | 3,808,854 | -0.07(-0.78%) |
Jul 24, 2018 | 9.940 | 8.970 | 9.000 | 9,742,364 | +0.16(+1.81%) | |
Jul 23, 2018 | 8.900 | 8.900 | 8.730 | 8.840 | 1,483,035 | -0.13(-1.45%) |
Jul 20, 2018 | 9.050 | 9.130 | 8.920 | 8.970 | 952,904 | -0.05(-0.55%) |
Jul 19, 2018 | 8.980 | 9.135 | 8.820 | 9.020 | 1,184,632 | +0.01(+0.11%) |
Jul 18, 2018 | 8.910 | 9.220 | 8.780 | 9.010 | 2,120,030 | +0.13(+1.46%) |
Jul 17, 2018 | 8.850 | 9.010 | 8.850 | 8.880 | 1,890,216 | -0.06(-0.67%) |
Jul 16, 2018 | 9.660 | 9.660 | 8.915 | 8.940 | 1,993,547 | -0.68(-7.07%) |
Jul 13, 2018 | 9.750 | 9.970 | 9.620 | 9.620 | 1,745,490 | -0.07(-0.72%) |
Jul 12, 2018 | 9.840 | 9.940 | 9.670 | 9.690 | 1,785,903 | -0.12(-1.22%) |
Jul 11, 2018 | 10.05 | 10.13 | 9.790 | 9.810 | 1,092,034 | -0.36(-3.54%) |
Jul 10, 2018 | 10.08 | 10.25 | 10.02 | 10.17 | 722,949 | +0.12(+1.19%) |
Jul 09, 2018 | 10.25 | 10.25 | 10.00 | 10.05 | 756,020 | -0.15(-1.47%) |
Jul 06, 2018 | 9.960 | 10.23 | 9.950 | 10.20 | 788,441 | +0.25(+2.51%) |
Jul 05, 2018 | 9.820 | 10.07 | 9.750 | 9.950 | 1,043,781 | +0.18(+1.84%) |
Jul 03, 2018 | 9.770 | 9.770 | 9.770 | 0 | -0.17(-1.71%) |