Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.859 | 8.992 | 8.780 | 8.886 | 2,533,130 | -0.02(-0.20%) |
Sep 27, 2018 | 8.399 | 8.904 | 8.346 | 8.904 | 6,454,621 | +0.71(+8.65%) |
Sep 26, 2018 | 8.328 | 8.399 | 8.151 | 8.195 | 4,248,738 | -0.11(-1.28%) |
Sep 25, 2018 | 8.638 | 8.638 | 8.297 | 8.301 | 2,757,622 | -0.23(-2.70%) |
Sep 24, 2018 | 8.416 | 8.611 | 8.372 | 8.532 | 2,879,295 | +0.25(+2.99%) |
Sep 21, 2018 | 8.186 | 8.346 | 8.142 | 8.284 | 3,024,135 | +0.13(+1.63%) |
Sep 20, 2018 | 8.222 | 8.292 | 8.097 | 8.151 | 4,729,787 | -0.02(-0.22%) |
Sep 19, 2018 | 7.973 | 8.257 | 7.911 | 8.168 | 7,134,856 | +0.23(+2.90%) |
Sep 18, 2018 | 7.841 | 8.000 | 7.783 | 7.938 | 4,212,138 | +0.19(+2.40%) |
Sep 17, 2018 | 7.885 | 7.929 | 7.699 | 7.752 | 2,516,672 | -0.10(-1.24%) |
Sep 14, 2018 | 7.920 | 7.978 | 7.818 | 7.849 | 1,881,844 | -0.09(-1.12%) |
Sep 13, 2018 | 8.018 | 8.071 | 7.805 | 7.938 | 5,230,456 | -0.11(-1.32%) |
Sep 12, 2018 | 8.027 | 8.124 | 7.947 | 8.044 | 3,925,490 | +0.11(+1.33%) |
Sep 11, 2018 | 7.965 | 7.983 | 7.754 | 7.939 | 4,924,335 | +0.01(+0.11%) |
Sep 10, 2018 | 8.018 | 8.388 | 7.912 | 7.930 | 8,538,334 | +0.11(+1.35%) |
Sep 07, 2018 | 7.516 | 7.850 | 7.269 | 7.824 | 7,250,586 | +0.04(+0.45%) |
Sep 06, 2018 | 7.895 | 8.018 | 7.736 | 7.789 | 2,648,479 | -0.12(-1.56%) |
Sep 05, 2018 | 7.877 | 7.934 | 7.674 | 7.912 | 2,423,234 | -0.02(-0.22%) |
Sep 04, 2018 | 8.141 | 8.159 | 7.873 | 7.930 | 4,171,722 | -0.27(-3.33%) |
Aug 31, 2018 | 8.203 | 8.203 | 8.203 | 0 | -0.19(-2.21%) | |
Aug 30, 2018 | 8.573 | 8.635 | 8.080 | 8.388 | 7,671,077 | -0.21(-2.46%) |
Aug 29, 2018 | 8.617 | 8.679 | 8.520 | 8.599 | 2,994,086 | +0.06(+0.72%) |
Aug 28, 2018 | 8.723 | 8.784 | 8.529 | 8.538 | 1,957,213 | -0.11(-1.22%) |
Aug 27, 2018 | 8.582 | 8.740 | 8.529 | 8.643 | 2,464,463 | +0.11(+1.34%) |
Aug 24, 2018 | 8.397 | 8.591 | 8.362 | 8.529 | 2,946,472 | +0.24(+2.87%) |
Aug 23, 2018 | 8.256 | 8.291 | 8.132 | 8.291 | 2,936,909 | -0.04(-0.42%) |
Aug 22, 2018 | 8.317 | 8.423 | 8.287 | 8.326 | 3,236,689 | +0.11(+1.29%) |
Aug 21, 2018 | 8.212 | 8.300 | 8.194 | 8.221 | 1,874,454 | +0.10(+1.19%) |
Aug 20, 2018 | 8.088 | 8.159 | 8.018 | 8.124 | 3,704,622 | +0.06(+0.77%) |
Aug 17, 2018 | 7.850 | 8.097 | 7.771 | 8.062 | 4,621,789 | +0.30(+3.86%) |
Aug 16, 2018 | 7.798 | 7.956 | 7.762 | 7.762 | 6,925,536 | -0.12(-1.56%) |
Aug 15, 2018 | 8.265 | 8.278 | 7.727 | 7.886 | 8,233,162 | -0.52(-6.18%) |
Aug 14, 2018 | 8.793 | 8.811 | 8.406 | 8.406 | 6,372,884 | -0.32(-3.64%) |
Aug 13, 2018 | 8.714 | 8.820 | 8.696 | 8.723 | 2,028,154 | -0.03(-0.30%) |
Aug 10, 2018 | 8.679 | 8.793 | 8.564 | 8.749 | 1,946,231 | +0.03(+0.30%) |
Aug 09, 2018 | 8.635 | 8.784 | 8.613 | 8.723 | 3,081,620 | +0.08(+0.92%) |
Aug 08, 2018 | 8.784 | 8.793 | 8.529 | 8.643 | 3,136,482 | -0.17(-1.90%) |
Aug 07, 2018 | 9.093 | 9.163 | 8.793 | 8.811 | 1,898,288 | -0.22(-2.44%) |
Aug 06, 2018 | 8.978 | 9.102 | 8.961 | 9.031 | 999,875 | +0.10(+1.08%) |
Aug 03, 2018 | 8.837 | 8.952 | 8.802 | 8.934 | 1,723,665 | +0.08(+0.90%) |
Aug 02, 2018 | 8.767 | 8.952 | 8.749 | 8.855 | 2,885,558 | +0.04(+0.40%) |
Aug 01, 2018 | 8.767 | 8.895 | 8.679 | 8.820 | 5,527,318 | -0.03(-0.30%) |
Jul 31, 2018 | 8.881 | 8.917 | 8.710 | 8.846 | 2,923,595 | -0.03(-0.30%) |
Jul 30, 2018 | 8.925 | 8.967 | 8.798 | 8.873 | 3,682,388 | +0.12(+1.41%) |
Jul 27, 2018 | 8.952 | 9.040 | 8.679 | 8.749 | 4,473,449 | -0.23(-2.55%) |
Jul 26, 2018 | 9.031 | 9.357 | 8.939 | 8.978 | 5,393,889 | -0.16(-1.74%) |
Jul 25, 2018 | 9.075 | 9.172 | 8.978 | 9.137 | 2,657,680 | +0.13(+1.47%) |
Jul 24, 2018 | 9.005 | 9.119 | 8.969 | 9.005 | 1,877,111 | +0.04(+0.49%) |
Jul 23, 2018 | 9.014 | 9.058 | 8.899 | 8.961 | 2,188,942 | +0.02(+0.20%) |
Jul 20, 2018 | 9.049 | 9.102 | 8.917 | 8.943 | 2,642,458 | -0.04(-0.39%) |
Jul 19, 2018 | 9.058 | 9.269 | 8.969 | 8.978 | 3,771,473 | -0.18(-1.92%) |
Jul 18, 2018 | 9.137 | 9.172 | 8.996 | 9.155 | 3,013,310 | -0.06(-0.67%) |
Jul 17, 2018 | 9.084 | 9.225 | 8.987 | 9.216 | 2,574,492 | +0.06(+0.67%) |
Jul 16, 2018 | 9.155 | 9.260 | 9.022 | 9.155 | 2,976,571 | -0.16(-1.70%) |
Jul 13, 2018 | 9.375 | 9.441 | 9.278 | 9.313 | 3,142,447 | -0.07(-0.75%) |
Jul 12, 2018 | 9.604 | 9.613 | 9.331 | 9.384 | 3,642,545 | -0.09(-0.93%) |
Jul 11, 2018 | 9.666 | 9.736 | 9.348 | 9.472 | 2,679,854 | -0.36(-3.67%) |
Jul 10, 2018 | 9.833 | 9.947 | 9.749 | 9.833 | 2,145,030 | +0.07(+0.72%) |
Jul 09, 2018 | 9.595 | 9.776 | 9.586 | 9.762 | 3,536,011 | +0.23(+2.40%) |
Jul 06, 2018 | 9.093 | 9.577 | 9.040 | 9.533 | 2,661,410 | +0.39(+4.24%) |
Jul 05, 2018 | 9.392 | 9.392 | 9.119 | 9.146 | 1,865,325 | -0.09(-0.95%) |
Jul 03, 2018 | 9.234 | 9.234 | 9.234 | 0 | +0.12(+1.35%) |