Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2018 | 9.410 | 9.490 | 9.280 | 9.280 | 3,932,928 | -0.02(-0.22%) |
Jun 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.11(-1.17%) | |
Jun 28, 2018 | 8.920 | 9.460 | 8.860 | 9.410 | 9,573,291 | +0.45(+5.02%) |
Jun 27, 2018 | 9.280 | 9.300 | 8.750 | 8.960 | 10,723,595 | -0.47(-4.98%) |
Jun 26, 2018 | 9.670 | 9.820 | 9.330 | 9.430 | 9,940,248 | -0.26(-2.68%) |
Jun 25, 2018 | 9.960 | 10.26 | 9.610 | 9.690 | 12,416,283 | -0.30(-3.00%) |
Jun 22, 2018 | 10.55 | 10.72 | 9.960 | 9.990 | 18,320,296 | -0.48(-4.58%) |
Jun 21, 2018 | 10.00 | 10.53 | 9.850 | 10.47 | 22,472,824 | +0.48(+4.80%) |
Jun 20, 2018 | 10.15 | 10.15 | 9.620 | 9.990 | 18,540,744 | +0.45(+4.72%) |
Jun 19, 2018 | 9.140 | 9.840 | 9.070 | 9.540 | 14,863,550 | +0.41(+4.49%) |
Jun 18, 2018 | 9.000 | 9.170 | 8.910 | 9.130 | 4,563,240 | +0.07(+0.77%) |
Jun 15, 2018 | 8.980 | 8.900 | 9.060 | 5,043,841 | +0.08(+0.89%) | |
Jun 14, 2018 | 9.030 | 9.140 | 8.910 | 8.980 | 4,367,842 | -0.04(-0.44%) |
Jun 13, 2018 | 8.890 | 9.190 | 8.870 | 9.020 | 7,270,178 | +0.16(+1.81%) |
Jun 12, 2018 | 8.770 | 9.100 | 8.510 | 8.860 | 9,574,434 | -0.06(-0.67%) |
Jun 11, 2018 | 9.230 | 9.280 | 8.850 | 8.920 | 6,583,702 | -0.38(-4.09%) |
Jun 08, 2018 | 9.120 | 9.560 | 8.880 | 9.300 | 19,277,368 | -0.34(-3.53%) |
Jun 07, 2018 | 10.22 | 10.22 | 9.070 | 9.640 | 23,459,984 | -0.15(-1.53%) |
Jun 06, 2018 | 9.790 | 9.790 | 19,426,356 | +1.08(+12.40%) | ||
Jun 05, 2018 | 8.210 | 8.710 | 8.200 | 8.710 | 12,680,508 | +0.53(+6.48%) |
Jun 04, 2018 | 8.110 | 8.180 | 8.070 | 8.180 | 3,901,718 | +0.12(+1.49%) |