Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.856 | 8.989 | 8.776 | 8.883 | 2,534,079 | -0.02(-0.20%) |
Sep 27, 2018 | 8.396 | 8.900 | 8.342 | 8.900 | 6,457,038 | +0.71(+8.65%) |
Sep 26, 2018 | 8.325 | 8.396 | 8.148 | 8.192 | 4,250,329 | -0.11(-1.28%) |
Sep 25, 2018 | 8.635 | 8.635 | 8.294 | 8.298 | 2,758,655 | -0.23(-2.70%) |
Sep 24, 2018 | 8.413 | 8.608 | 8.369 | 8.528 | 2,880,374 | +0.25(+2.99%) |
Sep 21, 2018 | 8.183 | 8.342 | 8.139 | 8.280 | 3,025,267 | +0.13(+1.63%) |
Sep 20, 2018 | 8.218 | 8.289 | 8.094 | 8.148 | 4,731,558 | -0.02(-0.22%) |
Sep 19, 2018 | 7.970 | 8.254 | 7.908 | 8.165 | 7,137,528 | +0.23(+2.90%) |
Sep 18, 2018 | 7.838 | 7.997 | 7.780 | 7.935 | 4,213,716 | +0.19(+2.40%) |
Sep 17, 2018 | 7.882 | 7.926 | 7.696 | 7.749 | 2,517,615 | -0.10(-1.24%) |
Sep 14, 2018 | 7.917 | 7.975 | 7.815 | 7.846 | 1,882,549 | -0.09(-1.12%) |
Sep 13, 2018 | 8.015 | 8.068 | 7.802 | 7.935 | 5,232,415 | -0.11(-1.32%) |
Sep 12, 2018 | 8.024 | 8.121 | 7.944 | 8.041 | 3,926,960 | +0.11(+1.33%) |
Sep 11, 2018 | 7.962 | 7.980 | 7.751 | 7.936 | 4,926,179 | +0.01(+0.11%) |
Sep 10, 2018 | 8.015 | 8.385 | 7.909 | 7.927 | 8,541,532 | +0.11(+1.35%) |
Sep 07, 2018 | 7.513 | 7.848 | 7.266 | 7.821 | 7,253,301 | +0.04(+0.45%) |
Sep 06, 2018 | 7.892 | 8.015 | 7.733 | 7.786 | 2,649,471 | -0.12(-1.56%) |
Sep 05, 2018 | 7.874 | 7.931 | 7.671 | 7.909 | 2,424,141 | -0.02(-0.22%) |
Sep 04, 2018 | 8.138 | 8.156 | 7.870 | 7.927 | 4,173,284 | -0.27(-3.33%) |
Aug 31, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.18(-2.21%) | |
Aug 30, 2018 | 8.570 | 8.631 | 8.077 | 8.385 | 7,673,950 | -0.21(-2.46%) |
Aug 29, 2018 | 8.614 | 8.675 | 8.517 | 8.596 | 2,995,207 | +0.06(+0.72%) |
Aug 28, 2018 | 8.720 | 8.781 | 8.526 | 8.535 | 1,957,946 | -0.11(-1.22%) |
Aug 27, 2018 | 8.579 | 8.737 | 8.526 | 8.640 | 2,465,386 | +0.11(+1.34%) |
Aug 24, 2018 | 8.394 | 8.587 | 8.358 | 8.526 | 2,947,576 | +0.24(+2.87%) |
Aug 23, 2018 | 8.253 | 8.288 | 8.129 | 8.288 | 2,938,009 | -0.04(-0.42%) |
Aug 22, 2018 | 8.314 | 8.420 | 8.284 | 8.323 | 3,237,901 | +0.11(+1.29%) |
Aug 21, 2018 | 8.209 | 8.297 | 8.191 | 8.217 | 1,875,156 | +0.10(+1.19%) |
Aug 20, 2018 | 8.085 | 8.156 | 8.015 | 8.121 | 3,706,009 | +0.06(+0.77%) |
Aug 17, 2018 | 7.848 | 8.094 | 7.768 | 8.059 | 4,623,519 | +0.30(+3.86%) |
Aug 16, 2018 | 7.795 | 7.953 | 7.759 | 7.759 | 6,928,130 | -0.12(-1.56%) |
Aug 15, 2018 | 8.262 | 8.275 | 7.724 | 7.883 | 8,236,246 | -0.52(-6.18%) |
Aug 14, 2018 | 8.790 | 8.808 | 8.402 | 8.402 | 6,375,271 | -0.32(-3.64%) |
Aug 13, 2018 | 8.711 | 8.816 | 8.693 | 8.720 | 2,028,913 | -0.03(-0.30%) |
Aug 10, 2018 | 8.675 | 8.790 | 8.561 | 8.746 | 1,946,960 | +0.03(+0.30%) |
Aug 09, 2018 | 8.631 | 8.781 | 8.609 | 8.720 | 3,082,774 | +0.08(+0.92%) |
Aug 08, 2018 | 8.781 | 8.790 | 8.526 | 8.640 | 3,137,656 | -0.17(-1.90%) |
Aug 07, 2018 | 9.089 | 9.160 | 8.790 | 8.808 | 1,898,999 | -0.22(-2.44%) |
Aug 06, 2018 | 8.975 | 9.098 | 8.957 | 9.028 | 1,000,250 | +0.10(+1.08%) |
Aug 03, 2018 | 8.834 | 8.948 | 8.799 | 8.931 | 1,724,311 | +0.08(+0.90%) |
Aug 02, 2018 | 8.764 | 8.948 | 8.746 | 8.852 | 2,886,638 | +0.04(+0.40%) |
Aug 01, 2018 | 8.764 | 8.891 | 8.675 | 8.816 | 5,529,388 | -0.03(-0.30%) |
Jul 31, 2018 | 8.878 | 8.913 | 8.706 | 8.843 | 2,924,690 | -0.03(-0.30%) |
Jul 30, 2018 | 8.922 | 8.964 | 8.794 | 8.869 | 3,683,767 | +0.12(+1.41%) |
Jul 27, 2018 | 8.948 | 9.037 | 8.675 | 8.746 | 4,475,124 | -0.23(-2.55%) |
Jul 26, 2018 | 9.028 | 9.354 | 8.935 | 8.975 | 5,395,909 | -0.16(-1.74%) |
Jul 25, 2018 | 9.072 | 9.169 | 8.975 | 9.133 | 2,658,676 | +0.13(+1.47%) |
Jul 24, 2018 | 9.001 | 9.116 | 8.966 | 9.001 | 1,877,814 | +0.04(+0.49%) |
Jul 23, 2018 | 9.010 | 9.054 | 8.896 | 8.957 | 2,189,762 | +0.02(+0.20%) |
Jul 20, 2018 | 9.045 | 9.098 | 8.913 | 8.940 | 2,643,448 | -0.04(-0.39%) |
Jul 19, 2018 | 9.054 | 9.266 | 8.966 | 8.975 | 3,772,886 | -0.18(-1.92%) |
Jul 18, 2018 | 9.133 | 9.169 | 8.993 | 9.151 | 3,014,439 | -0.06(-0.67%) |
Jul 17, 2018 | 9.081 | 9.222 | 8.984 | 9.213 | 2,575,456 | +0.06(+0.67%) |
Jul 16, 2018 | 9.151 | 9.257 | 9.019 | 9.151 | 2,977,686 | -0.16(-1.70%) |
Jul 13, 2018 | 9.371 | 9.437 | 9.274 | 9.310 | 3,143,624 | -0.07(-0.75%) |
Jul 12, 2018 | 9.600 | 9.609 | 9.327 | 9.380 | 3,643,909 | -0.09(-0.93%) |
Jul 11, 2018 | 9.662 | 9.732 | 9.345 | 9.468 | 2,680,858 | -0.36(-3.67%) |
Jul 10, 2018 | 9.829 | 9.944 | 9.746 | 9.829 | 2,145,833 | +0.07(+0.72%) |
Jul 09, 2018 | 9.591 | 9.772 | 9.583 | 9.759 | 3,537,335 | +0.23(+2.40%) |
Jul 06, 2018 | 9.089 | 9.574 | 9.037 | 9.530 | 2,662,406 | +0.39(+4.24%) |
Jul 05, 2018 | 9.389 | 9.389 | 9.116 | 9.142 | 1,866,024 | -0.09(-0.95%) |
Jul 03, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.12(+1.35%) |