Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.110 | 8.180 | 7.900 | 7.940 | 1,272,300 | -0.14(-1.73%) |
Sep 27, 2018 | 8.075 | 8.110 | 7.850 | 8.080 | 1,916,117 | +0.05(+0.62%) |
Sep 26, 2018 | 8.050 | 8.170 | 7.950 | 8.030 | 2,268,350 | -0.02(-0.25%) |
Sep 25, 2018 | 8.070 | 8.150 | 7.870 | 8.050 | 2,699,260 | -0.27(-3.25%) |
Sep 24, 2018 | 8.700 | 8.700 | 8.260 | 8.320 | 1,285,121 | -0.53(-5.99%) |
Sep 21, 2018 | 8.280 | 8.900 | 8.270 | 8.850 | 2,401,400 | +0.76(+9.39%) |
Sep 20, 2018 | 8.150 | 8.220 | 8.000 | 8.090 | 996,993 | -0.08(-0.98%) |
Sep 19, 2018 | 8.040 | 8.200 | 7.850 | 8.170 | 1,601,519 | +0.07(+0.86%) |
Sep 18, 2018 | 8.245 | 8.250 | 8.050 | 8.100 | 766,290 | +0.06(+0.75%) |
Sep 17, 2018 | 8.375 | 8.500 | 8.000 | 8.040 | 1,300,135 | -0.51(-5.96%) |
Sep 14, 2018 | 8.710 | 8.730 | 8.410 | 8.550 | 807,200 | -0.14(-1.61%) |
Sep 13, 2018 | 8.450 | 8.750 | 8.350 | 8.690 | 1,411,230 | +0.45(+5.46%) |
Sep 12, 2018 | 8.100 | 8.340 | 7.960 | 8.240 | 1,026,575 | +0.10(+1.23%) |
Sep 11, 2018 | 8.170 | 8.230 | 7.870 | 8.140 | 1,405,847 | -0.09(-1.09%) |
Sep 10, 2018 | 8.540 | 8.580 | 8.020 | 8.230 | 1,351,634 | -0.11(-1.32%) |
Sep 07, 2018 | 8.725 | 8.800 | 8.320 | 8.340 | 1,363,600 | -0.24(-2.80%) |
Sep 06, 2018 | 8.560 | 8.840 | 8.510 | 8.580 | 1,789,937 | -0.27(-3.05%) |
Sep 05, 2018 | 9.130 | 9.130 | 8.830 | 8.850 | 2,088,592 | -0.65(-6.84%) |
Sep 04, 2018 | 9.860 | 9.900 | 9.330 | 9.500 | 1,553,452 | +0.00(+0.00%) |
Aug 31, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.37(+4.05%) | |
Aug 30, 2018 | 9.200 | 9.240 | 9.100 | 9.130 | 1,170,896 | -0.36(-3.79%) |
Aug 29, 2018 | 9.850 | 9.950 | 9.360 | 9.490 | 1,521,150 | -0.37(-3.75%) |
Aug 28, 2018 | 9.780 | 9.900 | 9.560 | 9.860 | 2,316,950 | +0.52(+5.57%) |
Aug 27, 2018 | 9.240 | 9.350 | 9.040 | 9.340 | 1,237,695 | +0.16(+1.74%) |
Aug 24, 2018 | 8.845 | 9.200 | 8.840 | 9.180 | 1,381,000 | +0.36(+4.08%) |
Aug 23, 2018 | 8.820 | 8.990 | 8.750 | 8.820 | 944,442 | -0.11(-1.23%) |
Aug 22, 2018 | 9.210 | 9.220 | 8.800 | 8.930 | 1,458,330 | +0.06(+0.68%) |
Aug 21, 2018 | 8.940 | 9.000 | 8.730 | 8.870 | 1,247,025 | +0.11(+1.26%) |
Aug 20, 2018 | 8.875 | 9.050 | 8.750 | 8.760 | 1,266,183 | -0.11(-1.24%) |
Aug 17, 2018 | 9.150 | 9.240 | 8.760 | 8.870 | 3,089,700 | -0.23(-2.53%) |
Aug 16, 2018 | 9.590 | 9.600 | 9.050 | 9.100 | 2,923,420 | -0.54(-5.60%) |
Aug 15, 2018 | 9.605 | 9.780 | 9.260 | 9.640 | 2,357,120 | +0.44(+4.78%) |
Aug 14, 2018 | 9.210 | 9.400 | 9.100 | 9.200 | 1,993,296 | -0.21(-2.23%) |
Aug 13, 2018 | 9.845 | 9.980 | 9.350 | 9.410 | 2,099,204 | -0.19(-1.98%) |
Aug 10, 2018 | 9.765 | 9.990 | 9.570 | 9.600 | 1,281,300 | -0.14(-1.44%) |
Aug 09, 2018 | 9.715 | 10.03 | 9.560 | 9.740 | 2,175,125 | +0.01(+0.10%) |
Aug 08, 2018 | 9.545 | 9.940 | 9.500 | 9.730 | 3,777,149 | -0.40(-3.95%) |
Aug 07, 2018 | 10.22 | 10.37 | 10.07 | 10.13 | 1,330,471 | +0.16(+1.60%) |
Aug 06, 2018 | 9.685 | 10.10 | 9.660 | 9.970 | 2,340,849 | -0.18(-1.77%) |
Aug 03, 2018 | 10.09 | 10.64 | 10.00 | 10.15 | 2,150,100 | -0.20(-1.93%) |
Aug 02, 2018 | 10.05 | 10.50 | 9.900 | 10.35 | 1,672,316 | +0.25(+2.48%) |
Aug 01, 2018 | 10.37 | 10.39 | 9.920 | 10.10 | 1,870,931 | -0.32(-3.07%) |
Jul 31, 2018 | 10.84 | 10.84 | 10.37 | 10.42 | 2,787,204 | -0.69(-6.21%) |
Jul 30, 2018 | 11.85 | 11.86 | 10.81 | 11.11 | 2,299,853 | -0.84(-7.03%) |
Jul 27, 2018 | 11.57 | 12.11 | 11.15 | 11.95 | 3,081,900 | -0.15(-1.24%) |
Jul 26, 2018 | 11.91 | 12.12 | 11.65 | 12.10 | 1,322,281 | +0.22(+1.85%) |
Jul 25, 2018 | 12.34 | 12.34 | 11.57 | 11.88 | 3,138,477 | -0.38(-3.10%) |
Jul 24, 2018 | 12.20 | 12.36 | 12.14 | 12.26 | 4,184,048 | +0.68(+5.87%) |
Jul 23, 2018 | 11.68 | 11.87 | 11.40 | 11.58 | 3,378,356 | +0.58(+5.27%) |
Jul 20, 2018 | 11.59 | 10.87 | 11.00 | 2,883,560 | +0.05(+0.46%) | |
Jul 19, 2018 | 10.95 | 11.35 | 10.56 | 10.95 | 3,275,185 | +0.12(+1.11%) |
Jul 18, 2018 | 11.78 | 12.16 | 10.75 | 10.83 | 6,400,224 | -0.66(-5.74%) |
Jul 17, 2018 | 10.45 | 11.60 | 10.32 | 11.49 | 5,224,545 | +1.19(+11.55%) |
Jul 16, 2018 | 9.875 | 10.33 | 9.820 | 10.30 | 3,047,461 | +1.06(+11.47%) |
Jul 13, 2018 | 9.410 | 9.550 | 9.200 | 9.240 | 1,141,174 | -0.07(-0.75%) |
Jul 12, 2018 | 9.050 | 9.400 | 8.850 | 9.310 | 1,577,593 | -0.04(-0.43%) |
Jul 11, 2018 | 9.425 | 9.540 | 9.230 | 9.350 | 885,748 | +0.08(+0.86%) |
Jul 10, 2018 | 9.570 | 9.850 | 9.250 | 9.270 | 3,730,074 | -1.03(-10.00%) |
Jul 09, 2018 | 10.37 | 10.66 | 10.25 | 10.30 | 2,172,048 | +0.07(+0.68%) |
Jul 06, 2018 | 10.09 | 10.28 | 10.03 | 10.23 | 1,277,628 | +0.18(+1.79%) |
Jul 05, 2018 | 10.31 | 9.950 | 10.05 | 1,853,712 | +0.04(+0.40%) | |
Jul 03, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.19(-1.86%) |