Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.47 | 12.48 | 11.21 | 12.41 | 30,014,092 | +0.73(+6.25%) |
Sep 27, 2018 | 12.00 | 12.17 | 11.58 | 11.68 | 28,965,934 | -0.51(-4.18%) |
Sep 26, 2018 | 12.87 | 12.98 | 12.01 | 12.19 | 36,416,100 | -0.58(-4.54%) |
Sep 25, 2018 | 12.96 | 13.48 | 12.54 | 12.77 | 53,011,780 | +0.50(+4.07%) |
Sep 24, 2018 | 11.74 | 12.36 | 11.44 | 12.27 | 33,443,888 | +0.43(+3.63%) |
Sep 21, 2018 | 12.00 | 12.24 | 11.65 | 11.84 | 43,653,720 | -0.41(-3.35%) |
Sep 20, 2018 | 11.62 | 12.25 | 10.87 | 12.25 | 56,510,136 | +1.38(+12.70%) |
Sep 19, 2018 | 11.38 | 12.56 | 10.18 | 10.87 | 112,039,360 | -0.15(-1.36%) |
Sep 18, 2018 | 10.10 | 11.06 | 10.02 | 11.02 | 61,291,720 | +1.04(+10.42%) |
Sep 17, 2018 | 9.990 | 10.42 | 9.500 | 9.980 | 63,325,576 | +1.44(+16.86%) |
Sep 14, 2018 | 7.820 | 8.640 | 7.650 | 8.540 | 25,124,592 | +0.24(+2.89%) |
Sep 13, 2018 | 9.190 | 9.290 | 8.070 | 8.300 | 27,675,034 | -0.81(-8.89%) |
Sep 12, 2018 | 9.250 | 9.550 | 8.700 | 9.110 | 40,721,472 | +0.02(+0.22%) |
Sep 11, 2018 | 8.410 | 9.110 | 8.210 | 9.090 | 29,998,532 | +0.83(+10.05%) |
Sep 10, 2018 | 8.240 | 8.370 | 8.050 | 8.260 | 15,102,781 | +0.14(+1.72%) |
Sep 07, 2018 | 8.260 | 8.330 | 7.940 | 8.120 | 17,379,568 | -0.07(-0.85%) |
Sep 06, 2018 | 8.500 | 8.520 | 8.030 | 8.190 | 19,249,814 | -0.49(-5.65%) |
Sep 05, 2018 | 9.100 | 9.350 | 8.450 | 8.680 | 27,973,016 | -0.27(-3.02%) |
Sep 04, 2018 | 8.920 | 8.970 | 8.740 | 8.950 | 18,431,030 | +0.15(+1.70%) |
Aug 31, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 8.720 | 8.960 | 8.630 | 8.790 | 19,856,870 | -0.28(-3.09%) |
Aug 29, 2018 | 8.720 | 9.100 | 8.600 | 9.070 | 23,655,342 | +0.53(+6.21%) |
Aug 28, 2018 | 8.900 | 8.980 | 8.180 | 8.540 | 28,382,076 | -0.71(-7.68%) |
Aug 27, 2018 | 9.250 | 9.380 | 8.830 | 9.250 | 35,125,832 | +0.66(+7.68%) |
Aug 24, 2018 | 8.200 | 8.650 | 8.120 | 8.590 | 30,756,644 | +0.56(+6.97%) |
Aug 23, 2018 | 7.960 | 8.140 | 7.830 | 8.030 | 15,223,634 | -0.02(-0.25%) |
Aug 22, 2018 | 8.070 | 8.160 | 7.660 | 8.050 | 23,900,720 | -0.11(-1.35%) |
Aug 21, 2018 | 8.090 | 8.750 | 7.740 | 8.160 | 48,842,524 | +0.55(+7.23%) |
Aug 20, 2018 | 6.820 | 7.650 | 6.670 | 7.610 | 30,595,094 | +1.11(+17.08%) |
Aug 17, 2018 | 6.220 | 6.510 | 6.070 | 6.500 | 11,583,437 | +0.25(+4.00%) |
Aug 16, 2018 | 6.410 | 6.600 | 6.160 | 6.250 | 11,484,171 | -0.13(-2.04%) |
Aug 15, 2018 | 6.140 | 6.750 | 5.820 | 6.380 | 34,121,932 | +1.04(+19.48%) |
Aug 14, 2018 | 5.820 | 5.870 | 5.290 | 5.340 | 12,799,632 | -0.58(-9.80%) |
Aug 13, 2018 | 6.140 | 6.170 | 5.770 | 5.920 | 8,579,080 | -0.17(-2.79%) |
Aug 10, 2018 | 6.310 | 6.310 | 6.060 | 6.090 | 10,058,357 | -0.16(-2.56%) |
Aug 09, 2018 | 6.260 | 6.300 | 6.150 | 6.250 | 6,181,057 | +0.07(+1.13%) |
Aug 08, 2018 | 6.150 | 6.420 | 6.120 | 6.180 | 9,413,098 | +0.02(+0.32%) |
Aug 07, 2018 | 6.610 | 6.630 | 6.050 | 6.160 | 14,489,281 | -0.38(-5.81%) |
Aug 03, 2018 | 6.540 | 6.540 | 6.540 | 0 | -0.20(-2.97%) | |
Aug 02, 2018 | 6.880 | 6.880 | 6.650 | 6.740 | 6,287,062 | -0.10(-1.46%) |
Aug 01, 2018 | 7.030 | 7.100 | 6.780 | 6.840 | 8,538,496 | -0.18(-2.56%) |
Jul 31, 2018 | 6.760 | 7.100 | 6.650 | 7.020 | 9,257,883 | +0.21(+3.08%) |
Jul 30, 2018 | 7.080 | 7.090 | 6.680 | 6.810 | 12,619,147 | -0.17(-2.44%) |
Jul 27, 2018 | 7.010 | 7.100 | 6.820 | 6.980 | 37,673,544 | +0.13(+1.90%) |
Jul 26, 2018 | 6.940 | 6.530 | 6.850 | 14,904,764 | -0.09(-1.30%) | |
Jul 25, 2018 | 7.250 | 7.250 | 6.900 | 6.940 | 10,885,170 | -0.17(-2.39%) |
Jul 24, 2018 | 7.700 | 7.700 | 7.100 | 7.110 | 13,424,485 | -0.59(-7.66%) |
Jul 23, 2018 | 7.390 | 7.700 | 7.380 | 7.700 | 10,358,436 | +0.34(+4.62%) |
Jul 20, 2018 | 7.650 | 7.700 | 7.310 | 7.360 | 9,192,927 | -0.32(-4.17%) |
Jul 19, 2018 | 8.030 | 8.030 | 7.650 | 7.680 | 7,739,964 | -0.28(-3.52%) |
Jul 18, 2018 | 8.020 | 8.170 | 7.900 | 7.960 | 6,447,811 | -0.01(-0.13%) |
Jul 17, 2018 | 8.010 | 8.200 | 7.830 | 7.970 | 8,874,122 | -0.09(-1.12%) |
Jul 16, 2018 | 8.510 | 8.570 | 8.050 | 8.060 | 8,370,230 | -0.56(-6.50%) |
Jul 13, 2018 | 8.540 | 8.620 | 6,201,058 | -0.31(-3.47%) | ||
Jul 12, 2018 | 9.140 | 9.150 | 8.930 | 8.930 | 4,547,607 | -0.10(-1.11%) |
Jul 11, 2018 | 9.090 | 9.180 | 8.920 | 9.030 | 4,437,633 | -0.09(-0.99%) |
Jul 10, 2018 | 9.210 | 9.250 | 9.080 | 9.120 | 3,321,630 | -0.04(-0.44%) |
Jul 09, 2018 | 9.200 | 9.290 | 9.080 | 9.160 | 4,967,048 | -0.09(-0.97%) |
Jul 06, 2018 | 9.300 | 9.390 | 9.110 | 9.250 | 5,678,443 | -0.11(-1.18%) |
Jul 05, 2018 | 9.430 | 9.520 | 9.335 | 9.360 | 4,798,498 | +0.06(+0.65%) |
Jul 04, 2018 | 9.270 | 9.390 | 9.160 | 9.300 | 1,954,059 | +0.02(+0.22%) |