Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.564 | 9.798 | 9.558 | 9.610 | 27,044,718 | +0.00(+0.00%) |
Sep 27, 2018 | 9.713 | 9.726 | 9.519 | 9.610 | 26,149,596 | -0.10(-1.00%) |
Sep 26, 2018 | 9.882 | 9.901 | 9.597 | 9.707 | 46,955,512 | -0.17(-1.70%) |
Sep 25, 2018 | 9.506 | 9.882 | 9.506 | 9.875 | 35,786,996 | +0.30(+3.11%) |
Sep 24, 2018 | 9.694 | 9.836 | 9.551 | 9.577 | 26,366,062 | -0.17(-1.79%) |
Sep 21, 2018 | 9.487 | 9.778 | 9.474 | 9.752 | 42,815,836 | +0.35(+3.72%) |
Sep 20, 2018 | 9.383 | 9.425 | 9.254 | 9.403 | 29,034,726 | +0.19(+2.11%) |
Sep 19, 2018 | 9.111 | 9.325 | 9.098 | 9.208 | 33,650,232 | +0.27(+2.97%) |
Sep 18, 2018 | 8.781 | 9.040 | 8.774 | 8.943 | 30,635,362 | +0.29(+3.37%) |
Sep 17, 2018 | 8.587 | 8.703 | 8.580 | 8.651 | 19,855,268 | +0.07(+0.83%) |
Sep 14, 2018 | 8.515 | 8.613 | 8.470 | 8.580 | 25,354,056 | +0.27(+3.19%) |
Sep 13, 2018 | 8.451 | 8.483 | 8.282 | 8.315 | 22,257,890 | -0.05(-0.62%) |
Sep 12, 2018 | 8.315 | 8.444 | 8.185 | 8.366 | 28,182,742 | +0.15(+1.81%) |
Sep 11, 2018 | 8.211 | 8.263 | 8.114 | 8.217 | 20,654,326 | -0.18(-2.16%) |
Sep 10, 2018 | 8.515 | 8.541 | 8.366 | 8.399 | 13,954,109 | -0.03(-0.31%) |
Sep 07, 2018 | 8.405 | 8.515 | 8.308 | 8.425 | 23,580,004 | +0.01(+0.15%) |
Sep 06, 2018 | 8.269 | 8.447 | 8.250 | 8.412 | 32,145,056 | +0.24(+2.93%) |
Sep 05, 2018 | 8.127 | 8.256 | 8.052 | 8.172 | 30,285,566 | +0.05(+0.56%) |
Sep 04, 2018 | 8.302 | 8.302 | 8.107 | 8.127 | 21,568,672 | -0.42(-4.92%) |
Aug 31, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.02(+0.23%) | |
Aug 30, 2018 | 8.651 | 8.684 | 8.444 | 8.528 | 44,454,380 | -0.17(-2.01%) |
Aug 29, 2018 | 8.742 | 8.800 | 8.677 | 8.703 | 20,622,432 | +0.00(+0.00%) |
Aug 28, 2018 | 8.852 | 8.894 | 8.635 | 8.703 | 28,540,734 | -0.10(-1.10%) |
Aug 27, 2018 | 8.632 | 8.839 | 8.625 | 8.800 | 21,439,568 | +0.24(+2.80%) |
Aug 24, 2018 | 8.606 | 8.613 | 8.489 | 8.561 | 18,459,220 | +0.19(+2.24%) |
Aug 23, 2018 | 8.451 | 8.470 | 8.321 | 8.373 | 19,770,882 | -0.12(-1.45%) |
Aug 22, 2018 | 8.315 | 8.515 | 8.308 | 8.496 | 19,085,526 | +0.18(+2.18%) |
Aug 21, 2018 | 8.341 | 8.464 | 8.282 | 8.315 | 26,836,872 | -0.12(-1.46%) |
Aug 20, 2018 | 8.457 | 8.502 | 8.389 | 8.438 | 24,886,572 | +0.02(+0.23%) |
Aug 17, 2018 | 8.140 | 8.457 | 8.140 | 8.418 | 32,403,782 | +0.16(+1.96%) |
Aug 16, 2018 | 8.502 | 8.522 | 8.237 | 8.256 | 43,811,172 | -0.12(-1.47%) |
Aug 15, 2018 | 8.587 | 8.606 | 8.353 | 8.379 | 42,916,860 | -0.45(-5.13%) |
Aug 14, 2018 | 8.710 | 8.852 | 8.625 | 8.833 | 36,200,512 | +0.17(+2.02%) |
Aug 13, 2018 | 8.638 | 8.771 | 8.538 | 8.658 | 27,082,064 | -0.01(-0.15%) |
Aug 10, 2018 | 8.613 | 8.726 | 8.515 | 8.671 | 45,576,980 | -0.16(-1.76%) |
Aug 09, 2018 | 9.040 | 9.053 | 8.800 | 8.826 | 22,892,886 | -0.21(-2.29%) |
Aug 08, 2018 | 9.156 | 9.202 | 8.982 | 9.033 | 24,327,802 | -0.03(-0.29%) |
Aug 07, 2018 | 9.299 | 9.351 | 9.053 | 9.059 | 35,492,940 | -0.05(-0.57%) |
Aug 06, 2018 | 9.124 | 9.205 | 9.092 | 9.111 | 20,994,460 | -0.08(-0.85%) |
Aug 03, 2018 | 8.884 | 9.237 | 8.884 | 9.189 | 27,837,080 | +0.33(+3.71%) |
Aug 02, 2018 | 8.645 | 8.885 | 8.570 | 8.860 | 35,131,708 | -0.01(-0.14%) |
Aug 01, 2018 | 9.030 | 9.075 | 8.860 | 8.873 | 41,964,216 | -0.38(-4.09%) |
Jul 31, 2018 | 9.220 | 9.261 | 9.094 | 9.251 | 35,183,324 | +0.06(+0.69%) |
Jul 30, 2018 | 9.194 | 9.207 | 9.087 | 9.188 | 31,853,172 | +0.08(+0.83%) |
Jul 27, 2018 | 9.062 | 9.150 | 9.030 | 9.112 | 34,757,528 | +0.21(+2.34%) |
Jul 26, 2018 | 8.993 | 9.024 | 8.892 | 8.904 | 51,577,244 | +0.07(+0.79%) |
Jul 25, 2018 | 8.690 | 8.835 | 8.645 | 8.835 | 37,855,288 | +0.15(+1.67%) |
Jul 24, 2018 | 8.772 | 8.803 | 8.658 | 8.690 | 43,419,028 | +0.38(+4.56%) |
Jul 23, 2018 | 8.178 | 8.377 | 8.090 | 8.311 | 33,239,334 | +0.15(+1.86%) |
Jul 20, 2018 | 8.223 | 8.305 | 8.153 | 8.160 | 28,003,674 | +0.03(+0.39%) |
Jul 19, 2018 | 8.267 | 8.286 | 8.046 | 8.128 | 35,440,992 | -0.33(-3.95%) |
Jul 18, 2018 | 8.456 | 8.513 | 8.343 | 8.462 | 23,039,892 | +0.10(+1.21%) |
Jul 17, 2018 | 8.229 | 8.393 | 8.201 | 8.361 | 24,834,730 | +0.16(+2.00%) |
Jul 16, 2018 | 8.279 | 8.298 | 8.122 | 8.197 | 16,492,515 | -0.09(-1.14%) |
Jul 13, 2018 | 8.311 | 8.330 | 8.128 | 8.292 | 24,310,728 | +0.08(+0.92%) |
Jul 12, 2018 | 8.090 | 8.279 | 8.021 | 8.216 | 33,052,682 | +0.23(+2.92%) |
Jul 11, 2018 | 8.052 | 8.109 | 7.926 | 7.983 | 27,288,604 | -0.28(-3.36%) |
Jul 10, 2018 | 8.311 | 8.349 | 8.172 | 8.261 | 21,397,652 | -0.05(-0.61%) |
Jul 09, 2018 | 8.330 | 8.349 | 8.156 | 8.311 | 19,355,540 | +0.09(+1.07%) |
Jul 06, 2018 | 7.951 | 8.261 | 7.926 | 8.223 | 25,819,498 | +0.22(+2.76%) |
Jul 05, 2018 | 7.838 | 8.043 | 7.838 | 8.002 | 21,526,810 | +0.08(+1.04%) |
Jul 03, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.04(+0.48%) |