Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.750 | 8.780 | 8.400 | 8.480 | 31,800,400 | -0.32(-3.64%) |
Sep 27, 2018 | 9.020 | 9.060 | 8.770 | 8.800 | 18,033,260 | -0.19(-2.11%) |
Sep 26, 2018 | 9.090 | 9.110 | 8.880 | 8.990 | 21,156,424 | -0.06(-0.66%) |
Sep 25, 2018 | 9.190 | 9.420 | 9.030 | 9.050 | 37,241,672 | +0.10(+1.12%) |
Sep 24, 2018 | 9.050 | 9.410 | 8.860 | 8.950 | 34,730,176 | -0.19(-2.08%) |
Sep 21, 2018 | 9.180 | 9.310 | 9.010 | 9.140 | 51,966,500 | -0.07(-0.76%) |
Sep 20, 2018 | 9.030 | 9.240 | 8.670 | 9.210 | 26,541,492 | +0.05(+0.55%) |
Sep 19, 2018 | 9.080 | 9.210 | 9.020 | 9.160 | 33,328,804 | +0.03(+0.33%) |
Sep 18, 2018 | 9.150 | 9.380 | 9.080 | 9.130 | 18,030,694 | -0.05(-0.54%) |
Sep 17, 2018 | 9.280 | 9.370 | 9.090 | 9.180 | 22,137,522 | -0.11(-1.18%) |
Sep 14, 2018 | 9.450 | 9.835 | 9.260 | 9.290 | 30,549,900 | -0.06(-0.64%) |
Sep 13, 2018 | 9.170 | 9.420 | 9.100 | 9.350 | 24,767,878 | +0.15(+1.63%) |
Sep 12, 2018 | 9.290 | 9.430 | 8.900 | 9.200 | 51,943,560 | -0.69(-6.98%) |
Sep 11, 2018 | 9.850 | 10.15 | 9.850 | 9.890 | 31,642,050 | +0.15(+1.54%) |
Sep 10, 2018 | 9.780 | 9.900 | 9.550 | 9.740 | 29,025,100 | -0.19(-1.91%) |
Sep 07, 2018 | 9.750 | 10.19 | 9.630 | 9.930 | 26,510,800 | +0.13(+1.33%) |
Sep 06, 2018 | 10.11 | 10.18 | 9.620 | 9.800 | 33,112,136 | -0.31(-3.07%) |
Sep 05, 2018 | 10.50 | 10.51 | 10.06 | 10.11 | 24,699,950 | -0.48(-4.53%) |
Sep 04, 2018 | 10.92 | 10.96 | 10.43 | 10.59 | 26,077,400 | -0.31(-2.84%) |
Aug 31, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.18(-1.62%) | |
Aug 30, 2018 | 11.15 | 11.25 | 10.88 | 11.08 | 19,599,572 | -0.09(-0.81%) |
Aug 29, 2018 | 11.24 | 11.38 | 11.15 | 11.17 | 13,066,479 | -0.12(-1.06%) |
Aug 28, 2018 | 11.76 | 11.80 | 11.19 | 11.29 | 24,450,020 | -0.52(-4.40%) |
Aug 27, 2018 | 11.65 | 11.84 | 11.64 | 11.81 | 11,305,931 | +0.18(+1.55%) |
Aug 24, 2018 | 11.47 | 11.70 | 11.41 | 11.63 | 10,543,200 | +0.23(+2.02%) |
Aug 23, 2018 | 11.50 | 11.64 | 11.39 | 11.40 | 11,068,327 | -0.04(-0.35%) |
Aug 22, 2018 | 11.41 | 11.62 | 11.41 | 11.44 | 12,079,984 | +0.00(+0.00%) |
Aug 21, 2018 | 11.75 | 11.83 | 11.34 | 11.44 | 22,063,478 | -0.29(-2.47%) |
Aug 20, 2018 | 11.80 | 11.86 | 11.57 | 11.73 | 13,974,584 | -0.16(-1.35%) |
Aug 17, 2018 | 12.16 | 12.17 | 11.63 | 11.89 | 22,444,500 | -0.28(-2.30%) |
Aug 16, 2018 | 12.30 | 12.58 | 12.10 | 12.17 | 14,638,166 | +0.00(+0.00%) |
Aug 15, 2018 | 12.27 | 12.30 | 12.11 | 12.17 | 13,642,978 | -0.17(-1.38%) |
Aug 14, 2018 | 12.65 | 12.73 | 12.31 | 12.34 | 13,028,273 | -0.23(-1.83%) |
Aug 13, 2018 | 12.24 | 12.77 | 12.24 | 12.57 | 15,730,636 | +0.26(+2.11%) |
Aug 10, 2018 | 12.14 | 12.50 | 12.09 | 12.31 | 15,886,300 | +0.00(+0.00%) |
Aug 09, 2018 | 12.15 | 12.67 | 12.07 | 12.31 | 24,292,302 | +0.08(+0.65%) |
Aug 08, 2018 | 12.83 | 12.84 | 12.04 | 12.23 | 61,157,932 | -0.89(-6.78%) |
Aug 07, 2018 | 13.01 | 13.37 | 12.78 | 13.12 | 49,862,020 | +0.07(+0.54%) |
Aug 06, 2018 | 12.73 | 13.13 | 12.71 | 13.05 | 17,626,228 | +0.32(+2.51%) |
Aug 03, 2018 | 12.71 | 13.01 | 12.66 | 12.73 | 11,512,800 | +0.03(+0.24%) |
Aug 02, 2018 | 12.31 | 12.75 | 12.18 | 12.70 | 11,727,674 | +0.32(+2.58%) |
Aug 01, 2018 | 12.55 | 12.61 | 12.20 | 12.38 | 11,227,692 | -0.12(-0.96%) |
Jul 31, 2018 | 12.26 | 12.57 | 12.15 | 12.50 | 14,872,589 | +0.23(+1.87%) |
Jul 30, 2018 | 12.74 | 12.75 | 12.00 | 12.27 | 27,154,500 | -0.56(-4.36%) |
Jul 27, 2018 | 13.14 | 13.18 | 12.52 | 12.83 | 28,307,100 | -0.54(-4.04%) |
Jul 26, 2018 | 13.07 | 13.40 | 12.77 | 13.37 | 20,035,024 | -0.02(-0.15%) |
Jul 25, 2018 | 13.32 | 13.44 | 13.16 | 13.39 | 16,603,246 | +0.25(+1.90%) |
Jul 24, 2018 | 13.45 | 13.45 | 12.96 | 13.14 | 15,869,255 | -0.25(-1.87%) |
Jul 23, 2018 | 13.20 | 13.41 | 13.11 | 13.39 | 8,890,414 | +0.12(+0.90%) |
Jul 20, 2018 | 13.43 | 13.21 | 13.27 | 8,765,506 | -0.16(-1.19%) | |
Jul 19, 2018 | 13.30 | 13.61 | 13.29 | 13.43 | 13,456,029 | +0.08(+0.60%) |
Jul 18, 2018 | 13.40 | 13.50 | 13.17 | 13.35 | 10,726,536 | -0.07(-0.52%) |
Jul 17, 2018 | 12.95 | 13.54 | 12.91 | 13.42 | 16,761,148 | +0.35(+2.68%) |
Jul 16, 2018 | 13.25 | 13.48 | 12.90 | 13.07 | 18,166,556 | -0.29(-2.17%) |
Jul 13, 2018 | 13.60 | 13.68 | 13.30 | 13.36 | 12,217,938 | -0.29(-2.12%) |
Jul 12, 2018 | 13.66 | 13.40 | 13.65 | 11,782,215 | +0.25(+1.87%) | |
Jul 11, 2018 | 13.10 | 13.42 | 13.05 | 13.40 | 10,438,715 | +0.09(+0.68%) |
Jul 10, 2018 | 13.73 | 13.76 | 13.25 | 13.31 | 14,754,252 | -0.34(-2.49%) |
Jul 09, 2018 | 13.66 | 14.13 | 13.24 | 13.65 | 28,748,408 | +0.12(+0.89%) |
Jul 06, 2018 | 13.17 | 13.67 | 13.11 | 13.53 | 14,929,709 | +0.32(+2.42%) |
Jul 05, 2018 | 13.13 | 13.21 | 12.88 | 13.21 | 14,728,837 | +0.06(+0.46%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |