Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2018 | 8.690 | 8.690 | 0 | +0.00(+0.00%) | ||
Oct 19, 2018 | 10.74 | 10.90 | 9.680 | 9.966 | 10,143,200 | -0.55(-5.27%) |
Oct 18, 2018 | 10.68 | 11.00 | 10.15 | 10.52 | 9,434,352 | +0.08(+0.77%) |
Oct 17, 2018 | 10.06 | 10.85 | 9.193 | 10.44 | 17,358,272 | -0.37(-3.42%) |
Oct 16, 2018 | 12.30 | 12.53 | 10.59 | 10.81 | 19,951,412 | -0.87(-7.45%) |
Oct 15, 2018 | 10.88 | 11.73 | 10.77 | 11.68 | 13,984,194 | +1.16(+11.03%) |
Oct 12, 2018 | 9.860 | 10.52 | 9.800 | 10.52 | 9,261,000 | +0.80(+8.23%) |
Oct 11, 2018 | 9.805 | 10.27 | 9.560 | 9.720 | 7,037,803 | -0.33(-3.25%) |
Oct 10, 2018 | 10.19 | 10.33 | 9.812 | 10.05 | 9,816,509 | -0.15(-1.48%) |
Oct 09, 2018 | 10.34 | 10.50 | 10.09 | 10.20 | 9,692,601 | -0.27(-2.56%) |
Oct 08, 2018 | 9.995 | 10.50 | 9.990 | 10.46 | 10,139,068 | +0.59(+6.01%) |
Oct 05, 2018 | 9.400 | 9.940 | 9.230 | 9.872 | 6,312,700 | +0.41(+4.36%) |
Oct 04, 2018 | 9.805 | 9.860 | 9.270 | 9.460 | 6,305,586 | -0.29(-3.02%) |
Oct 03, 2018 | 9.395 | 9.770 | 9.100 | 9.755 | 7,605,586 | +0.45(+4.84%) |
Oct 02, 2018 | 9.540 | 9.570 | 9.200 | 9.305 | 7,034,919 | -0.40(-4.10%) |
Oct 01, 2018 | 9.980 | 10.10 | 9.496 | 9.703 | 9,723,249 | +0.10(+1.07%) |
Sep 28, 2018 | 8.880 | 9.650 | 8.650 | 9.600 | 9,355,700 | +0.64(+7.18%) |
Sep 27, 2018 | 9.205 | 9.315 | 8.880 | 8.957 | 10,096,687 | -0.42(-4.51%) |
Sep 26, 2018 | 9.965 | 10.02 | 9.270 | 9.380 | 13,828,720 | -0.43(-4.39%) |
Sep 25, 2018 | 9.995 | 10.42 | 9.697 | 9.811 | 18,294,594 | +0.35(+3.65%) |
Sep 24, 2018 | 9.059 | 9.550 | 8.850 | 9.465 | 11,630,696 | +0.24(+2.64%) |
Sep 21, 2018 | 9.320 | 9.470 | 9.000 | 9.222 | 15,634,200 | -0.27(-2.83%) |
Sep 20, 2018 | 8.430 | 9.500 | 8.430 | 9.490 | 22,521,528 | +1.05(+12.44%) |
Sep 19, 2018 | 8.955 | 9.700 | 7.880 | 8.440 | 39,189,336 | -0.07(-0.82%) |
Sep 18, 2018 | 7.850 | 8.510 | 7.400 | 8.510 | 22,620,304 | +0.83(+10.86%) |
Sep 17, 2018 | 7.700 | 8.000 | 7.300 | 7.676 | 23,906,598 | +1.16(+17.74%) |
Sep 14, 2018 | 5.970 | 6.630 | 5.894 | 6.520 | 5,792,400 | +0.14(+2.27%) |
Sep 13, 2018 | 7.085 | 7.150 | 6.210 | 6.375 | 7,761,164 | -0.64(-9.07%) |
Sep 12, 2018 | 7.095 | 7.320 | 6.680 | 7.011 | 10,278,906 | +0.09(+1.32%) |
Sep 11, 2018 | 6.475 | 6.950 | 6.249 | 6.920 | 6,812,139 | +0.60(+9.50%) |
Sep 10, 2018 | 6.370 | 6.370 | 6.120 | 6.320 | 3,886,242 | +0.15(+2.43%) |
Sep 07, 2018 | 6.235 | 6.320 | 6.048 | 6.170 | 3,446,300 | -0.09(-1.51%) |
Sep 06, 2018 | 6.890 | 6.890 | 6.098 | 6.265 | 4,105,162 | -0.35(-5.31%) |
Sep 05, 2018 | 6.885 | 7.100 | 6.414 | 6.616 | 5,895,570 | -0.18(-2.71%) |
Sep 04, 2018 | 6.770 | 6.810 | 6.630 | 6.800 | 5,054,964 | +0.12(+1.80%) |
Aug 31, 2018 | 6.680 | 6.680 | 6.680 | 0 | -0.10(-1.53%) | |
Aug 30, 2018 | 6.970 | 6.970 | 6.640 | 6.784 | 5,157,919 | -0.26(-3.71%) |
Aug 29, 2018 | 6.740 | 7.050 | 6.650 | 7.045 | 6,933,587 | +0.45(+6.74%) |
Aug 28, 2018 | 7.050 | 7.070 | 6.330 | 6.600 | 8,301,441 | -0.50(-7.04%) |
Aug 27, 2018 | 7.075 | 7.230 | 6.782 | 7.100 | 10,675,545 | +0.51(+7.74%) |
Aug 24, 2018 | 6.305 | 6.639 | 6.237 | 6.590 | 7,740,000 | +0.46(+7.50%) |
Aug 23, 2018 | 6.125 | 6.250 | 6.010 | 6.130 | 2,986,327 | -0.06(-1.00%) |
Aug 22, 2018 | 6.215 | 6.280 | 5.880 | 6.192 | 5,071,654 | -0.10(-1.56%) |
Aug 21, 2018 | 6.240 | 6.720 | 5.930 | 6.290 | 8,588,008 | +0.43(+7.34%) |
Aug 20, 2018 | 5.235 | 5.870 | 5.100 | 5.860 | 6,455,191 | +0.89(+17.91%) |
Aug 17, 2018 | 4.790 | 4.990 | 4.647 | 4.970 | 2,400,800 | +0.22(+4.63%) |
Aug 16, 2018 | 4.940 | 5.030 | 4.680 | 4.750 | 2,684,762 | -0.13(-2.58%) |
Aug 15, 2018 | 4.710 | 5.120 | 4.450 | 4.876 | 5,238,683 | +0.78(+18.92%) |
Aug 14, 2018 | 4.470 | 4.540 | 4.048 | 4.100 | 3,117,761 | -0.37(-8.28%) |
Aug 13, 2018 | 4.730 | 4.780 | 4.390 | 4.470 | 1,944,171 | -0.19(-3.99%) |
Aug 10, 2018 | 4.820 | 4.840 | 4.610 | 4.656 | 1,631,700 | -0.12(-2.60%) |
Aug 09, 2018 | 4.830 | 4.840 | 4.720 | 4.780 | 1,200,813 | +0.00(+0.06%) |
Aug 08, 2018 | 4.710 | 4.920 | 4.600 | 4.777 | 1,787,608 | +0.08(+1.64%) |
Aug 07, 2018 | 5.090 | 5.160 | 4.645 | 4.700 | 4,550,847 | -0.46(-8.91%) |
Aug 06, 2018 | 5.070 | 5.160 | 5.020 | 5.160 | 729,469 | +0.10(+1.98%) |
Aug 03, 2018 | 5.280 | 5.330 | 5.010 | 5.060 | 1,194,600 | -0.10(-1.94%) |
Aug 02, 2018 | 5.260 | 5.290 | 5.110 | 5.160 | 1,251,290 | -0.10(-1.90%) |
Aug 01, 2018 | 5.400 | 5.500 | 5.210 | 5.260 | 1,140,698 | -0.19(-3.49%) |
Jul 31, 2018 | 5.190 | 5.460 | 5.108 | 5.450 | 1,073,302 | +0.27(+5.21%) |
Jul 30, 2018 | 5.435 | 5.500 | 5.120 | 5.180 | 1,440,201 | -0.17(-3.18%) |
Jul 27, 2018 | 5.310 | 5.440 | 5.225 | 5.350 | 1,174,900 | +0.09(+1.71%) |
Jul 26, 2018 | 5.340 | 5.350 | 4.991 | 5.260 | 2,024,685 | -0.06(-1.13%) |
Jul 25, 2018 | 5.560 | 5.650 | 5.290 | 5.320 | 1,769,755 | -0.10(-1.85%) |
Jul 24, 2018 | 5.910 | 5.980 | 5.410 | 5.420 | 1,928,917 | -0.42(-7.19%) |
Jul 23, 2018 | 5.665 | 5.870 | 5.610 | 5.840 | 1,506,343 | +0.20(+3.55%) |
Jul 20, 2018 | 5.800 | 5.860 | 5.580 | 5.640 | 2,165,590 | -0.16(-2.76%) |
Jul 19, 2018 | 6.120 | 6.180 | 5.760 | 5.800 | 2,190,685 | -0.25(-4.13%) |
Jul 18, 2018 | 6.075 | 6.180 | 5.960 | 6.050 | 930,668 | +0.03(+0.45%) |
Jul 17, 2018 | 6.035 | 6.125 | 5.940 | 6.023 | 1,924,862 | -0.11(-1.75%) |
Jul 16, 2018 | 6.490 | 6.570 | 6.120 | 6.130 | 2,468,918 | -0.44(-6.69%) |
Jul 13, 2018 | 6.500 | 6.569 | 1,503,406 | -0.23(-3.39%) | ||
Jul 12, 2018 | 6.925 | 6.925 | 6.790 | 6.800 | 819,197 | -0.05(-0.73%) |
Jul 11, 2018 | 6.970 | 7.060 | 6.790 | 6.850 | 739,428 | -0.10(-1.44%) |
Jul 10, 2018 | 6.970 | 7.050 | 6.910 | 6.950 | 695,335 | -0.05(-0.71%) |
Jul 09, 2018 | 7.080 | 7.140 | 6.940 | 7.000 | 1,077,697 | -0.08(-1.13%) |
Jul 06, 2018 | 7.125 | 7.240 | 6.950 | 7.080 | 1,000,483 | -0.04(-0.57%) |
Jul 05, 2018 | 7.250 | 7.110 | 7.121 | 750,676 | +0.00(+0.01%) | |
Jul 03, 2018 | 7.120 | 7.120 | 7.120 | 0 | -0.15(-2.06%) | |
Jul 02, 2018 | 7.045 | 7.300 | 7.000 | 7.270 | 1,074,692 | +0.20(+2.83%) |
Jun 29, 2018 | 7.150 | 7.180 | 6.900 | 7.070 | 1,261,274 | +0.01(+0.14%) |
Jun 28, 2018 | 6.735 | 7.130 | 6.660 | 7.060 | 1,550,104 | +0.34(+5.06%) |
Jun 27, 2018 | 6.920 | 7.000 | 6.580 | 6.720 | 2,348,611 | -0.35(-4.95%) |
Jun 26, 2018 | 7.288 | 7.420 | 7.020 | 7.070 | 1,901,841 | -0.22(-3.02%) |
Jun 25, 2018 | 7.510 | 7.706 | 7.210 | 7.290 | 2,159,173 | -0.24(-3.19%) |
Jun 22, 2018 | 7.970 | 8.040 | 7.490 | 7.530 | 3,503,839 | -0.34(-4.32%) |
Jun 21, 2018 | 7.565 | 7.920 | 7.410 | 7.870 | 4,416,777 | +0.36(+4.79%) |
Jun 20, 2018 | 7.725 | 7.730 | 7.240 | 7.510 | 3,380,175 | +0.31(+4.31%) |
Jun 19, 2018 | 6.900 | 7.404 | 6.847 | 7.200 | 2,351,845 | +0.28(+4.05%) |
Jun 18, 2018 | 6.905 | 6.950 | 6.770 | 6.920 | 835,233 | +0.06(+0.87%) |
Jun 15, 2018 | 6.840 | 6.750 | 6.860 | 854,922 | +0.02(+0.29%) | |
Jun 14, 2018 | 6.945 | 7.090 | 6.820 | 6.840 | 1,051,996 | -0.10(-1.44%) |
Jun 13, 2018 | 6.915 | 7.070 | 6.830 | 6.940 | 1,492,251 | +0.11(+1.57%) |
Jun 12, 2018 | 6.840 | 7.000 | 6.550 | 6.832 | 1,937,817 | +0.02(+0.24%) |
Jun 11, 2018 | 7.025 | 7.120 | 6.810 | 6.816 | 1,952,768 | -0.35(-4.94%) |
Jun 08, 2018 | 7.170 | 7.350 | 6.838 | 7.170 | 3,837,683 | -0.25(-3.37%) |
Jun 07, 2018 | 7.850 | 7.901 | 7.000 | 7.420 | 4,713,209 | -0.14(-1.85%) |
Jun 06, 2018 | 7.560 | 7.560 | 5,078,214 | +0.86(+12.83%) | ||
Jun 05, 2018 | 6.390 | 6.710 | 6.315 | 6.700 | 2,228,625 | +0.39(+6.18%) |
Jun 04, 2018 | 6.340 | 6.410 | 6.240 | 6.310 | 1,057,658 | +0.07(+1.11%) |
Jun 01, 2018 | 6.350 | 6.420 | 6.190 | 6.241 | 861,725 | -0.01(-0.15%) |
May 31, 2018 | 6.405 | 6.470 | 6.200 | 6.250 | 936,496 | -0.10(-1.57%) |
May 30, 2018 | 6.325 | 6.450 | 6.217 | 6.350 | 1,001,675 | +0.12(+1.92%) |
May 29, 2018 | 6.220 | 6.400 | 6.170 | 6.230 | 1,119,158 | +0.03(+0.48%) |
May 25, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.22(-3.43%) | |
May 24, 2018 | 6.655 | 6.700 | 6.400 | 6.420 | 1,245,430 | -0.18(-2.73%) |
May 23, 2018 | 6.425 | 6.820 | 6.402 | 6.600 | 1,703,325 | +0.07(+1.07%) |
May 22, 2018 | 6.565 | 6.800 | 6.360 | 6.530 | 2,212,156 | -0.15(-2.25%) |
May 21, 2018 | 6.230 | 6.880 | 6.210 | 6.680 | 4,128,804 | +0.53(+8.62%) |
May 18, 2018 | 5.600 | 6.150 | 5.570 | 6.150 | 2,529,008 | +0.53(+9.33%) |
May 17, 2018 | 5.845 | 5.900 | 5.600 | 5.625 | 2,754,835 | -0.22(-3.83%) |
May 16, 2018 | 6.095 | 6.170 | 5.810 | 5.849 | 2,954,609 | -0.19(-3.16%) |
May 15, 2018 | 6.265 | 6.370 | 6.020 | 6.040 | 2,178,647 | -0.14(-2.27%) |
May 14, 2018 | 6.335 | 6.505 | 6.030 | 6.180 | 2,947,503 | -0.12(-1.90%) |
May 11, 2018 | 6.270 | 6.400 | 6.230 | 6.300 | 697,512 | +0.07(+1.12%) |
May 10, 2018 | 6.360 | 6.500 | 6.230 | 6.230 | 733,512 | +0.01(+0.15%) |
May 09, 2018 | 6.095 | 6.260 | 6.030 | 6.221 | 814,139 | +0.19(+3.21%) |
May 08, 2018 | 6.300 | 6.350 | 6.010 | 6.027 | 1,322,676 | -0.25(-4.03%) |
May 07, 2018 | 6.365 | 6.440 | 6.250 | 6.280 | 704,721 | +0.02(+0.35%) |
May 04, 2018 | 6.300 | 6.390 | 6.200 | 6.258 | 580,051 | +0.03(+0.45%) |
May 03, 2018 | 6.145 | 6.370 | 6.108 | 6.230 | 745,226 | +0.05(+0.82%) |
May 02, 2018 | 6.100 | 6.400 | 6.020 | 6.179 | 1,166,812 | +0.06(+0.97%) |