Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.928 | 9.729 | 8.809 | 9.531 | 4,307,689 | +0.54(+6.05%) |
Sep 27, 2018 | 9.017 | 9.096 | 8.671 | 8.987 | 4,188,672 | +0.11(+1.22%) |
Sep 26, 2018 | 8.701 | 9.334 | 8.600 | 8.879 | 7,850,253 | +0.10(+1.13%) |
Sep 25, 2018 | 8.127 | 8.809 | 8.108 | 8.780 | 6,058,998 | +0.77(+9.63%) |
Sep 24, 2018 | 7.771 | 8.038 | 7.702 | 8.009 | 4,739,516 | +0.38(+4.92%) |
Sep 21, 2018 | 7.554 | 7.875 | 7.495 | 7.633 | 7,056,394 | +0.13(+1.71%) |
Sep 20, 2018 | 7.524 | 7.752 | 7.218 | 7.504 | 3,297,758 | +0.06(+0.80%) |
Sep 19, 2018 | 6.911 | 7.480 | 6.891 | 7.445 | 3,564,862 | +0.54(+7.88%) |
Sep 18, 2018 | 6.881 | 6.931 | 6.793 | 6.901 | 2,214,802 | +0.08(+1.16%) |
Sep 17, 2018 | 6.812 | 7.000 | 6.793 | 6.822 | 1,527,571 | +0.03(+0.44%) |
Sep 14, 2018 | 6.723 | 6.901 | 6.723 | 6.793 | 2,081,478 | +0.07(+1.03%) |
Sep 13, 2018 | 6.812 | 6.877 | 6.644 | 6.723 | 2,491,186 | -0.17(-2.44%) |
Sep 12, 2018 | 6.881 | 7.030 | 6.783 | 6.891 | 2,605,730 | +0.12(+1.75%) |
Sep 11, 2018 | 6.417 | 6.872 | 6.397 | 6.773 | 1,991,714 | +0.32(+4.90%) |
Sep 10, 2018 | 6.506 | 6.704 | 6.407 | 6.456 | 1,870,188 | +0.03(+0.46%) |
Sep 07, 2018 | 6.249 | 6.446 | 6.100 | 6.427 | 1,967,088 | +0.09(+1.40%) |
Sep 06, 2018 | 6.585 | 6.644 | 6.273 | 6.338 | 2,518,954 | -0.26(-3.90%) |
Sep 05, 2018 | 6.743 | 6.743 | 6.442 | 6.595 | 2,688,752 | -0.23(-3.33%) |
Sep 04, 2018 | 6.743 | 7.119 | 6.743 | 6.822 | 3,329,601 | +0.13(+1.92%) |
Aug 31, 2018 | 6.694 | 6.694 | 6.694 | 0 | -0.13(-1.88%) | |
Aug 30, 2018 | 6.634 | 6.837 | 6.614 | 6.822 | 2,418,823 | +0.17(+2.53%) |
Aug 29, 2018 | 6.634 | 6.743 | 6.506 | 6.654 | 2,891,627 | +0.06(+0.90%) |
Aug 28, 2018 | 6.763 | 6.822 | 6.378 | 6.595 | 3,215,276 | -0.14(-2.06%) |
Aug 27, 2018 | 6.555 | 6.753 | 6.486 | 6.733 | 3,371,188 | +0.24(+3.65%) |
Aug 24, 2018 | 6.377 | 6.634 | 6.377 | 6.496 | 2,831,438 | +0.17(+2.66%) |
Aug 23, 2018 | 6.209 | 6.377 | 6.100 | 6.328 | 2,496,445 | +0.04(+0.63%) |
Aug 22, 2018 | 6.229 | 6.348 | 6.100 | 6.288 | 4,096,390 | +0.16(+2.58%) |
Aug 21, 2018 | 6.249 | 6.476 | 6.051 | 6.130 | 3,882,123 | -0.03(-0.48%) |
Aug 20, 2018 | 5.853 | 6.179 | 5.853 | 6.160 | 2,953,427 | +0.29(+4.88%) |
Aug 17, 2018 | 5.784 | 5.952 | 5.749 | 5.873 | 3,405,007 | +0.10(+1.71%) |
Aug 16, 2018 | 5.863 | 5.893 | 5.616 | 5.774 | 2,952,365 | -0.05(-0.85%) |
Aug 15, 2018 | 6.120 | 6.130 | 5.458 | 5.824 | 5,430,768 | -0.44(-7.10%) |
Aug 14, 2018 | 6.328 | 6.506 | 6.071 | 6.268 | 3,801,475 | +0.06(+0.96%) |
Aug 13, 2018 | 6.417 | 6.560 | 6.199 | 6.209 | 4,318,002 | -0.27(-4.12%) |
Aug 10, 2018 | 6.377 | 6.526 | 6.239 | 6.476 | 2,916,295 | +0.10(+1.55%) |
Aug 09, 2018 | 6.575 | 6.624 | 6.372 | 6.377 | 2,572,234 | -0.25(-3.73%) |
Aug 08, 2018 | 6.535 | 6.669 | 6.298 | 6.624 | 4,861,154 | +0.02(+0.30%) |
Aug 07, 2018 | 6.881 | 7.050 | 6.545 | 6.605 | 5,172,235 | -0.23(-3.33%) |
Aug 06, 2018 | 7.168 | 7.267 | 6.704 | 6.832 | 5,909,181 | -0.29(-4.03%) |
Aug 03, 2018 | 7.089 | 7.257 | 7.000 | 7.119 | 4,307,892 | +0.08(+1.12%) |
Aug 02, 2018 | 7.218 | 7.514 | 6.881 | 7.040 | 6,496,778 | +0.34(+5.01%) |
Aug 01, 2018 | 6.733 | 6.852 | 6.456 | 6.704 | 3,946,843 | -0.16(-2.31%) |
Jul 31, 2018 | 6.951 | 7.040 | 6.535 | 6.862 | 2,815,876 | -0.08(-1.14%) |
Jul 30, 2018 | 6.980 | 7.139 | 6.872 | 6.941 | 2,956,494 | +0.10(+1.45%) |
Jul 27, 2018 | 7.317 | 7.406 | 6.708 | 6.842 | 4,239,925 | -0.47(-6.49%) |
Jul 26, 2018 | 7.653 | 8.068 | 7.228 | 7.317 | 5,376,358 | -0.33(-4.27%) |
Jul 25, 2018 | 8.246 | 8.285 | 7.603 | 7.643 | 5,214,617 | -0.57(-6.98%) |
Jul 24, 2018 | 8.552 | 8.701 | 8.177 | 8.216 | 4,017,719 | -0.29(-3.37%) |
Jul 23, 2018 | 8.889 | 9.017 | 8.439 | 8.503 | 3,898,549 | -0.25(-2.82%) |
Jul 20, 2018 | 8.493 | 8.849 | 8.474 | 8.750 | 3,768,174 | +0.16(+1.84%) |
Jul 19, 2018 | 8.078 | 8.592 | 7.959 | 8.592 | 3,713,508 | +0.41(+4.95%) |
Jul 18, 2018 | 7.949 | 8.236 | 7.672 | 8.187 | 3,251,152 | +0.14(+1.72%) |
Jul 17, 2018 | 7.841 | 8.201 | 7.722 | 8.048 | 2,431,679 | +0.16(+2.00%) |
Jul 16, 2018 | 7.761 | 7.920 | 7.574 | 7.890 | 3,043,211 | -0.10(-1.24%) |
Jul 13, 2018 | 7.930 | 8.246 | 7.910 | 7.989 | 2,344,423 | -0.01(-0.12%) |
Jul 12, 2018 | 8.167 | 8.256 | 7.791 | 7.999 | 3,136,143 | -0.01(-0.12%) |
Jul 11, 2018 | 8.019 | 8.414 | 7.732 | 8.009 | 5,542,799 | -0.30(-3.57%) |
Jul 10, 2018 | 8.108 | 8.686 | 8.009 | 8.305 | 5,938,585 | +0.38(+4.74%) |
Jul 09, 2018 | 7.396 | 7.939 | 7.396 | 7.930 | 3,586,622 | +0.54(+7.36%) |
Jul 06, 2018 | 6.802 | 7.396 | 6.723 | 7.386 | 3,561,904 | +0.56(+8.26%) |
Jul 05, 2018 | 6.793 | 6.862 | 6.654 | 6.822 | 2,989,946 | +0.05(+0.73%) |
Jul 03, 2018 | 6.773 | 6.773 | 6.773 | 0 | -0.06(-0.87%) |