Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.600 | 9.815 | 9.450 | 9.470 | 1,259,800 | -0.17(-1.76%) |
Sep 27, 2018 | 9.390 | 9.750 | 9.300 | 9.640 | 998,313 | +0.24(+2.55%) |
Sep 26, 2018 | 9.550 | 9.670 | 9.385 | 9.400 | 922,155 | -0.16(-1.67%) |
Sep 25, 2018 | 9.360 | 9.660 | 9.360 | 9.560 | 1,169,979 | +0.27(+2.91%) |
Sep 24, 2018 | 8.980 | 9.320 | 8.900 | 9.290 | 1,292,667 | +0.23(+2.54%) |
Sep 21, 2018 | 9.200 | 9.250 | 8.970 | 9.060 | 4,578,300 | -0.18(-1.95%) |
Sep 20, 2018 | 8.850 | 9.310 | 8.840 | 9.240 | 1,629,668 | +0.42(+4.76%) |
Sep 19, 2018 | 9.020 | 9.130 | 8.730 | 8.820 | 2,081,850 | -0.22(-2.43%) |
Sep 18, 2018 | 8.890 | 9.190 | 8.890 | 9.040 | 2,175,723 | +0.33(+3.79%) |
Sep 17, 2018 | 8.840 | 8.970 | 8.700 | 8.710 | 2,000,698 | -0.15(-1.69%) |
Sep 14, 2018 | 9.290 | 9.370 | 8.840 | 8.860 | 1,622,700 | -0.40(-4.32%) |
Sep 13, 2018 | 9.350 | 9.450 | 9.180 | 9.260 | 1,041,660 | -0.09(-0.96%) |
Sep 12, 2018 | 9.380 | 9.470 | 9.200 | 9.350 | 1,004,446 | -0.06(-0.64%) |
Sep 11, 2018 | 9.420 | 9.550 | 9.310 | 9.410 | 648,705 | -0.06(-0.63%) |
Sep 10, 2018 | 9.460 | 9.580 | 9.340 | 9.470 | 782,306 | +0.12(+1.28%) |
Sep 07, 2018 | 9.370 | 9.845 | 9.270 | 9.350 | 1,592,200 | +0.03(+0.32%) |
Sep 06, 2018 | 10.00 | 10.11 | 9.310 | 9.320 | 1,023,339 | -0.71(-7.08%) |
Sep 05, 2018 | 10.14 | 10.20 | 9.880 | 10.03 | 1,148,623 | -0.16(-1.57%) |
Sep 04, 2018 | 10.24 | 10.37 | 10.00 | 10.19 | 1,161,031 | +0.00(+0.00%) |
Aug 31, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.01(-0.10%) | |
Aug 30, 2018 | 9.980 | 10.28 | 9.950 | 10.20 | 1,730,040 | +0.26(+2.62%) |
Aug 29, 2018 | 9.680 | 9.950 | 9.620 | 9.940 | 1,702,408 | +0.30(+3.11%) |
Aug 28, 2018 | 9.860 | 10.01 | 9.530 | 9.640 | 1,983,114 | -0.21(-2.13%) |
Aug 27, 2018 | 9.260 | 9.920 | 9.205 | 9.850 | 1,497,199 | +0.61(+6.60%) |
Aug 24, 2018 | 9.580 | 9.730 | 9.050 | 9.240 | 2,215,400 | -0.37(-3.85%) |
Aug 23, 2018 | 9.480 | 9.705 | 9.380 | 9.610 | 1,424,655 | +0.10(+1.05%) |
Aug 22, 2018 | 9.310 | 9.670 | 9.200 | 9.510 | 1,406,405 | +0.19(+2.04%) |
Aug 21, 2018 | 9.080 | 9.340 | 9.080 | 9.320 | 1,214,951 | +0.28(+3.10%) |
Aug 20, 2018 | 8.990 | 9.260 | 8.870 | 9.040 | 1,145,667 | +0.09(+1.01%) |
Aug 17, 2018 | 8.860 | 9.000 | 8.790 | 8.950 | 1,178,800 | +0.10(+1.13%) |
Aug 16, 2018 | 8.950 | 8.950 | 8.630 | 8.850 | 1,564,368 | -0.01(-0.11%) |
Aug 15, 2018 | 9.180 | 9.220 | 8.850 | 8.860 | 1,163,810 | -0.36(-3.90%) |
Aug 14, 2018 | 9.200 | 9.393 | 9.110 | 9.220 | 959,849 | +0.08(+0.88%) |
Aug 13, 2018 | 8.920 | 9.170 | 8.825 | 9.140 | 2,147,628 | +0.20(+2.24%) |
Aug 10, 2018 | 8.820 | 9.050 | 8.700 | 8.940 | 1,008,300 | +0.08(+0.90%) |
Aug 09, 2018 | 8.470 | 9.030 | 8.380 | 8.860 | 1,532,893 | +0.26(+3.02%) |
Aug 08, 2018 | 8.980 | 8.990 | 8.580 | 8.600 | 1,373,280 | -0.32(-3.59%) |
Aug 07, 2018 | 9.170 | 9.180 | 8.770 | 8.920 | 1,803,219 | -0.18(-1.98%) |
Aug 06, 2018 | 9.130 | 9.270 | 8.980 | 9.100 | 1,165,078 | -0.08(-0.87%) |
Aug 03, 2018 | 9.140 | 9.270 | 9.000 | 9.180 | 1,215,500 | +0.03(+0.33%) |
Aug 02, 2018 | 9.100 | 9.280 | 8.930 | 9.150 | 1,326,342 | +0.00(+0.00%) |
Aug 01, 2018 | 9.260 | 9.440 | 9.140 | 9.150 | 2,000,548 | -0.15(-1.61%) |
Jul 31, 2018 | 9.530 | 9.660 | 9.200 | 9.300 | 2,755,066 | -0.24(-2.52%) |
Jul 30, 2018 | 9.760 | 9.850 | 9.440 | 9.540 | 1,736,283 | -0.26(-2.60%) |
Jul 27, 2018 | 10.15 | 10.20 | 8.920 | 9.795 | 4,010,400 | -0.15(-1.56%) |
Jul 26, 2018 | 9.720 | 10.13 | 9.630 | 9.950 | 1,791,103 | +0.17(+1.74%) |
Jul 25, 2018 | 9.900 | 10.22 | 9.680 | 9.780 | 1,889,974 | -0.16(-1.61%) |
Jul 24, 2018 | 10.20 | 10.34 | 9.910 | 9.940 | 2,089,136 | -0.25(-2.45%) |
Jul 23, 2018 | 10.27 | 10.39 | 10.12 | 10.19 | 1,272,861 | -0.06(-0.59%) |
Jul 20, 2018 | 10.00 | 10.37 | 9.950 | 10.25 | 2,935,738 | +0.28(+2.81%) |
Jul 19, 2018 | 10.01 | 10.09 | 9.860 | 9.970 | 1,559,263 | -0.09(-0.89%) |
Jul 18, 2018 | 9.990 | 10.09 | 9.670 | 10.06 | 2,063,480 | +0.08(+0.80%) |
Jul 17, 2018 | 10.00 | 10.11 | 9.930 | 9.980 | 2,170,446 | -0.01(-0.10%) |
Jul 16, 2018 | 10.07 | 10.27 | 9.950 | 9.990 | 1,753,821 | -0.13(-1.28%) |
Jul 13, 2018 | 10.49 | 10.49 | 10.09 | 10.12 | 2,444,397 | -0.22(-2.13%) |
Jul 12, 2018 | 10.50 | 10.62 | 10.25 | 10.34 | 2,946,789 | -0.16(-1.52%) |
Jul 11, 2018 | 10.89 | 10.99 | 10.26 | 10.50 | 2,711,338 | -0.54(-4.89%) |
Jul 10, 2018 | 11.10 | 11.38 | 10.97 | 11.04 | 2,664,446 | -0.05(-0.45%) |
Jul 09, 2018 | 11.28 | 11.40 | 10.82 | 11.09 | 2,359,008 | -0.17(-1.51%) |
Jul 06, 2018 | 11.03 | 11.43 | 11.01 | 11.26 | 2,550,899 | +0.22(+1.99%) |
Jul 05, 2018 | 10.38 | 11.08 | 10.33 | 11.04 | 3,205,361 | +0.68(+6.56%) |
Jul 03, 2018 | 10.36 | 10.36 | 10.36 | 0 | +0.18(+1.77%) |