Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.500 | 9.930 | 9.500 | 9.880 | 1,165,600 | +0.33(+3.46%) |
Sep 27, 2018 | 9.570 | 9.630 | 9.415 | 9.550 | 539,553 | +0.06(+0.63%) |
Sep 26, 2018 | 9.340 | 9.650 | 9.340 | 9.490 | 630,349 | -0.12(-1.25%) |
Sep 25, 2018 | 9.830 | 9.880 | 9.580 | 9.610 | 653,487 | -0.12(-1.23%) |
Sep 24, 2018 | 9.770 | 9.940 | 9.545 | 9.730 | 981,081 | -0.01(-0.10%) |
Sep 21, 2018 | 9.850 | 9.960 | 9.715 | 9.740 | 2,473,300 | -0.05(-0.51%) |
Sep 20, 2018 | 9.730 | 9.840 | 9.650 | 9.790 | 1,320,480 | +0.19(+1.98%) |
Sep 19, 2018 | 9.300 | 9.720 | 9.280 | 9.600 | 1,269,323 | +0.30(+3.23%) |
Sep 18, 2018 | 9.200 | 9.500 | 9.200 | 9.300 | 1,552,682 | +0.22(+2.42%) |
Sep 17, 2018 | 9.010 | 9.130 | 9.000 | 9.080 | 1,497,708 | +0.07(+0.78%) |
Sep 14, 2018 | 8.900 | 9.100 | 8.810 | 9.010 | 1,449,100 | +0.12(+1.35%) |
Sep 13, 2018 | 9.130 | 9.145 | 8.870 | 8.890 | 714,274 | -0.26(-2.84%) |
Sep 12, 2018 | 9.250 | 9.290 | 9.130 | 9.150 | 984,197 | +0.05(+0.55%) |
Sep 11, 2018 | 9.120 | 9.230 | 9.020 | 9.100 | 690,684 | +0.00(+0.00%) |
Sep 10, 2018 | 8.920 | 9.190 | 8.900 | 9.100 | 788,041 | +0.23(+2.59%) |
Sep 07, 2018 | 8.700 | 8.910 | 8.560 | 8.870 | 854,800 | +0.05(+0.57%) |
Sep 06, 2018 | 9.270 | 9.307 | 8.730 | 8.820 | 876,470 | -0.47(-5.06%) |
Sep 05, 2018 | 9.460 | 9.480 | 9.130 | 9.290 | 689,864 | -0.24(-2.52%) |
Sep 04, 2018 | 9.360 | 9.550 | 9.250 | 9.530 | 1,070,666 | +0.17(+1.82%) |
Aug 31, 2018 | 9.360 | 9.360 | 9.360 | 0 | +0.17(+1.85%) | |
Aug 30, 2018 | 9.260 | 9.300 | 9.100 | 9.190 | 440,796 | -0.10(-1.08%) |
Aug 29, 2018 | 9.020 | 9.330 | 8.990 | 9.290 | 825,791 | +0.27(+2.99%) |
Aug 28, 2018 | 9.200 | 9.280 | 9.000 | 9.020 | 569,572 | -0.17(-1.85%) |
Aug 27, 2018 | 9.220 | 9.400 | 9.170 | 9.190 | 465,149 | -0.02(-0.22%) |
Aug 24, 2018 | 9.210 | 9.300 | 9.200 | 9.210 | 588,600 | +0.09(+0.99%) |
Aug 23, 2018 | 9.080 | 9.180 | 9.020 | 9.120 | 482,304 | -0.04(-0.44%) |
Aug 22, 2018 | 9.160 | 9.260 | 9.105 | 9.160 | 788,503 | +0.10(+1.10%) |
Aug 21, 2018 | 9.120 | 9.240 | 9.050 | 9.060 | 1,320,968 | +0.09(+1.00%) |
Aug 20, 2018 | 8.900 | 9.050 | 8.820 | 8.970 | 1,513,594 | +0.03(+0.34%) |
Aug 17, 2018 | 8.910 | 9.020 | 8.870 | 8.940 | 768,600 | +0.02(+0.22%) |
Aug 16, 2018 | 8.910 | 9.020 | 8.850 | 8.920 | 738,604 | +0.06(+0.68%) |
Aug 15, 2018 | 9.120 | 9.180 | 8.705 | 8.860 | 886,272 | -0.36(-3.90%) |
Aug 14, 2018 | 9.180 | 9.370 | 9.175 | 9.220 | 710,627 | +0.16(+1.77%) |
Aug 13, 2018 | 9.400 | 9.400 | 9.040 | 9.060 | 887,794 | -0.37(-3.92%) |
Aug 10, 2018 | 9.320 | 9.470 | 9.200 | 9.430 | 1,263,000 | +0.09(+0.96%) |
Aug 09, 2018 | 9.300 | 9.420 | 9.210 | 9.340 | 961,439 | +0.05(+0.54%) |
Aug 08, 2018 | 9.230 | 9.380 | 9.200 | 9.290 | 1,045,353 | +0.00(+0.00%) |
Aug 07, 2018 | 9.510 | 9.560 | 9.270 | 9.290 | 2,343,606 | -0.07(-0.75%) |
Aug 06, 2018 | 9.350 | 9.490 | 9.300 | 9.360 | 1,862,440 | +0.07(+0.75%) |
Aug 03, 2018 | 9.490 | 9.620 | 9.270 | 9.290 | 1,138,200 | -0.20(-2.11%) |
Aug 02, 2018 | 9.850 | 9.850 | 9.430 | 9.490 | 2,218,731 | -0.50(-5.01%) |
Aug 01, 2018 | 9.890 | 10.12 | 9.840 | 9.990 | 1,740,547 | -0.02(-0.20%) |
Jul 31, 2018 | 10.26 | 10.39 | 9.980 | 10.01 | 2,173,566 | -0.26(-2.53%) |
Jul 30, 2018 | 10.06 | 10.42 | 10.06 | 10.27 | 3,048,588 | +0.33(+3.32%) |
Jul 27, 2018 | 9.870 | 10.25 | 9.820 | 9.940 | 2,504,600 | +0.09(+0.91%) |
Jul 26, 2018 | 9.240 | 9.990 | 9.240 | 9.850 | 3,150,499 | +0.59(+6.37%) |
Jul 25, 2018 | 9.070 | 9.570 | 8.840 | 9.260 | 2,558,322 | +0.27(+3.00%) |
Jul 24, 2018 | 9.500 | 9.580 | 8.770 | 8.990 | 2,390,198 | +0.24(+2.74%) |
Jul 23, 2018 | 8.770 | 8.790 | 8.530 | 8.750 | 1,263,945 | +0.04(+0.46%) |
Jul 20, 2018 | 8.710 | 8.760 | 8.470 | 8.710 | 1,089,854 | +0.10(+1.16%) |
Jul 19, 2018 | 8.560 | 8.745 | 8.560 | 8.610 | 804,114 | -0.02(-0.23%) |
Jul 18, 2018 | 8.580 | 8.660 | 8.330 | 8.630 | 945,461 | -0.02(-0.23%) |
Jul 17, 2018 | 8.560 | 8.700 | 8.410 | 8.650 | 884,545 | +0.09(+1.05%) |
Jul 16, 2018 | 8.440 | 8.580 | 8.380 | 8.560 | 811,501 | +0.03(+0.35%) |
Jul 13, 2018 | 8.470 | 8.610 | 8.390 | 8.530 | 1,228,093 | +0.12(+1.43%) |
Jul 12, 2018 | 8.480 | 8.480 | 8.100 | 8.410 | 849,394 | -0.03(-0.36%) |
Jul 11, 2018 | 8.450 | 8.770 | 8.400 | 8.440 | 1,325,001 | -0.13(-1.52%) |
Jul 10, 2018 | 8.490 | 8.580 | 8.340 | 8.570 | 1,095,529 | +0.19(+2.27%) |
Jul 09, 2018 | 8.060 | 8.430 | 8.020 | 8.380 | 1,419,269 | +0.37(+4.62%) |
Jul 06, 2018 | 7.890 | 8.090 | 7.870 | 8.010 | 752,847 | +0.04(+0.50%) |
Jul 05, 2018 | 8.130 | 8.130 | 7.910 | 7.970 | 702,147 | -0.09(-1.12%) |
Jul 03, 2018 | 8.060 | 8.060 | 8.060 | 0 | -0.04(-0.49%) |