Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.400 | 5.450 | 5.230 | 5.240 | 5,247,279 | -0.07(-1.32%) |
Oct 30, 2018 | 4.840 | 5.410 | 4.820 | 5.310 | 7,939,150 | +0.39(+7.93%) |
Oct 29, 2018 | 5.140 | 5.250 | 4.840 | 4.920 | 5,956,306 | -0.23(-4.47%) |
Oct 26, 2018 | 5.300 | 5.320 | 5.045 | 5.150 | 6,539,100 | -0.22(-4.10%) |
Oct 25, 2018 | 5.480 | 5.590 | 5.255 | 5.370 | 10,949,005 | -0.02(-0.37%) |
Oct 24, 2018 | 5.780 | 5.800 | 5.380 | 5.390 | 6,127,762 | -0.37(-6.42%) |
Oct 23, 2018 | 5.870 | 6.000 | 5.740 | 5.760 | 7,919,129 | -0.27(-4.48%) |
Oct 22, 2018 | 6.040 | 6.090 | 5.875 | 6.030 | 3,522,222 | -0.02(-0.33%) |
Oct 19, 2018 | 6.040 | 6.210 | 6.020 | 6.050 | 4,751,800 | +0.00(+0.00%) |
Oct 18, 2018 | 6.210 | 6.210 | 5.975 | 6.050 | 6,142,350 | -0.25(-3.97%) |
Oct 17, 2018 | 6.500 | 6.520 | 6.010 | 6.300 | 8,201,896 | -0.23(-3.52%) |
Oct 16, 2018 | 6.590 | 6.620 | 6.390 | 6.530 | 5,296,617 | -0.04(-0.61%) |
Oct 15, 2018 | 6.480 | 6.580 | 6.315 | 6.570 | 5,760,279 | +0.09(+1.39%) |
Oct 12, 2018 | 6.700 | 6.740 | 6.360 | 6.480 | 6,225,000 | -0.08(-1.22%) |
Oct 11, 2018 | 6.690 | 6.835 | 6.475 | 6.560 | 7,126,582 | -0.23(-3.39%) |
Oct 10, 2018 | 7.150 | 7.150 | 6.790 | 6.790 | 7,370,925 | -0.38(-5.30%) |
Oct 09, 2018 | 7.250 | 7.420 | 7.100 | 7.170 | 5,962,476 | -0.01(-0.14%) |
Oct 08, 2018 | 7.130 | 7.190 | 6.985 | 7.180 | 6,245,783 | -0.08(-1.10%) |
Oct 05, 2018 | 7.560 | 7.590 | 7.200 | 7.260 | 7,052,000 | -0.31(-4.10%) |
Oct 04, 2018 | 7.780 | 8.020 | 7.530 | 7.570 | 5,036,523 | -0.28(-3.57%) |
Oct 03, 2018 | 7.410 | 7.855 | 7.370 | 7.850 | 7,307,171 | +0.48(+6.51%) |
Oct 02, 2018 | 7.620 | 7.640 | 7.090 | 7.370 | 8,286,544 | -0.25(-3.28%) |
Oct 01, 2018 | 8.180 | 8.200 | 7.620 | 7.620 | 11,294,366 | -0.55(-6.73%) |
Sep 28, 2018 | 8.260 | 8.340 | 8.130 | 8.170 | 5,769,400 | -0.12(-1.45%) |
Sep 27, 2018 | 8.510 | 8.540 | 8.250 | 8.290 | 5,599,525 | -0.18(-2.13%) |
Sep 26, 2018 | 8.680 | 8.850 | 8.440 | 8.470 | 3,651,950 | -0.31(-3.53%) |
Sep 25, 2018 | 8.860 | 8.930 | 8.735 | 8.780 | 3,523,494 | -0.01(-0.11%) |
Sep 24, 2018 | 8.970 | 9.030 | 8.740 | 8.790 | 3,808,351 | -0.01(-0.11%) |
Sep 21, 2018 | 8.730 | 8.830 | 8.655 | 8.800 | 9,478,900 | +0.11(+1.27%) |
Sep 20, 2018 | 8.700 | 8.890 | 8.660 | 8.690 | 4,904,167 | +0.04(+0.46%) |
Sep 19, 2018 | 8.300 | 8.660 | 8.300 | 8.650 | 4,538,725 | +0.33(+3.97%) |
Sep 18, 2018 | 8.380 | 8.510 | 8.290 | 8.320 | 4,814,496 | +0.00(+0.00%) |
Sep 17, 2018 | 8.170 | 8.410 | 8.150 | 8.320 | 5,406,006 | +0.15(+1.84%) |
Sep 14, 2018 | 8.420 | 8.490 | 8.070 | 8.170 | 30,252,200 | -0.24(-2.85%) |
Sep 13, 2018 | 8.390 | 8.570 | 8.225 | 8.410 | 8,910,194 | -0.05(-0.59%) |
Sep 12, 2018 | 8.300 | 8.530 | 8.150 | 8.460 | 15,855,455 | +0.73(+9.44%) |
Sep 11, 2018 | 7.670 | 7.860 | 7.510 | 7.730 | 9,634,939 | +0.04(+0.52%) |
Sep 10, 2018 | 7.820 | 7.950 | 7.640 | 7.690 | 3,005,521 | -0.08(-1.03%) |
Sep 07, 2018 | 7.940 | 7.940 | 7.690 | 7.770 | 2,690,100 | -0.25(-3.12%) |
Sep 06, 2018 | 8.170 | 8.230 | 7.970 | 8.020 | 2,501,888 | -0.18(-2.20%) |
Sep 05, 2018 | 8.000 | 8.230 | 7.860 | 8.200 | 1,793,233 | +0.09(+1.11%) |
Sep 04, 2018 | 8.350 | 8.350 | 8.070 | 8.110 | 2,278,289 | -0.18(-2.17%) |
Aug 31, 2018 | 8.290 | 8.290 | 8.290 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 8.300 | 8.350 | 8.175 | 8.300 | 3,819,237 | +0.04(+0.48%) |
Aug 29, 2018 | 8.250 | 8.330 | 8.120 | 8.260 | 2,995,330 | +0.05(+0.61%) |
Aug 28, 2018 | 8.460 | 8.555 | 8.200 | 8.210 | 1,950,520 | -0.26(-3.07%) |
Aug 27, 2018 | 8.440 | 8.520 | 8.360 | 8.470 | 2,648,988 | +0.04(+0.47%) |
Aug 24, 2018 | 8.550 | 8.650 | 8.340 | 8.430 | 2,241,700 | +0.01(+0.12%) |
Aug 23, 2018 | 8.430 | 8.519 | 8.370 | 8.420 | 2,482,573 | -0.07(-0.82%) |
Aug 22, 2018 | 8.460 | 8.530 | 8.320 | 8.490 | 2,421,575 | +0.14(+1.68%) |
Aug 21, 2018 | 8.230 | 8.530 | 8.205 | 8.350 | 3,875,930 | +0.21(+2.58%) |
Aug 20, 2018 | 7.950 | 8.200 | 7.932 | 8.140 | 2,422,972 | +0.16(+2.01%) |
Aug 17, 2018 | 7.830 | 8.030 | 7.790 | 7.980 | 3,065,800 | +0.20(+2.57%) |
Aug 16, 2018 | 7.600 | 7.790 | 7.560 | 7.780 | 4,133,254 | +0.20(+2.64%) |
Aug 15, 2018 | 7.910 | 8.035 | 7.520 | 7.580 | 5,757,892 | -0.41(-5.13%) |
Aug 14, 2018 | 8.070 | 8.160 | 7.870 | 7.990 | 3,654,087 | +0.03(+0.38%) |
Aug 13, 2018 | 8.430 | 8.490 | 7.950 | 7.960 | 3,201,738 | -0.50(-5.91%) |
Aug 10, 2018 | 8.390 | 8.500 | 8.350 | 8.460 | 2,506,100 | +0.06(+0.71%) |
Aug 09, 2018 | 8.520 | 8.580 | 8.340 | 8.400 | 3,195,092 | -0.13(-1.52%) |
Aug 08, 2018 | 8.700 | 8.870 | 8.510 | 8.530 | 4,441,787 | -0.24(-2.74%) |
Aug 07, 2018 | 8.720 | 8.810 | 8.630 | 8.770 | 5,054,728 | +0.20(+2.33%) |
Aug 06, 2018 | 8.610 | 8.670 | 8.450 | 8.570 | 4,214,868 | +0.00(+0.00%) |
Aug 03, 2018 | 8.680 | 8.820 | 8.560 | 8.570 | 3,490,800 | -0.12(-1.38%) |
Aug 02, 2018 | 8.910 | 8.970 | 8.350 | 8.690 | 5,943,445 | -0.61(-6.56%) |