Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.570 | 6.650 | 6.450 | 6.610 | 27,679,420 | +0.18(+2.80%) |
Oct 30, 2018 | 5.930 | 6.540 | 5.910 | 6.430 | 35,873,904 | +0.44(+7.35%) |
Oct 29, 2018 | 6.350 | 6.590 | 5.890 | 5.990 | 32,088,704 | -0.29(-4.62%) |
Oct 26, 2018 | 6.130 | 6.280 | 5.770 | 6.280 | 79,790,704 | -0.71(-10.16%) |
Oct 25, 2018 | 6.710 | 7.090 | 6.690 | 6.990 | 44,032,620 | +0.40(+6.07%) |
Oct 24, 2018 | 6.840 | 6.990 | 6.590 | 6.590 | 22,121,736 | -0.23(-3.37%) |
Oct 23, 2018 | 6.840 | 6.930 | 6.680 | 6.820 | 24,663,730 | -0.02(-0.29%) |
Oct 22, 2018 | 6.850 | 6.980 | 6.720 | 6.840 | 12,645,600 | +0.03(+0.44%) |
Oct 19, 2018 | 6.890 | 6.970 | 6.670 | 6.810 | 19,113,700 | +0.00(+0.00%) |
Oct 18, 2018 | 6.960 | 7.020 | 6.760 | 6.810 | 16,939,820 | -0.25(-3.54%) |
Oct 17, 2018 | 7.190 | 7.320 | 6.930 | 7.060 | 20,940,460 | -0.19(-2.62%) |
Oct 16, 2018 | 7.410 | 7.470 | 7.050 | 7.250 | 28,694,908 | -0.15(-2.03%) |
Oct 15, 2018 | 7.190 | 7.460 | 7.120 | 7.400 | 22,046,552 | +0.22(+3.06%) |
Oct 12, 2018 | 7.180 | 7.390 | 7.050 | 7.180 | 36,249,400 | +0.37(+5.43%) |
Oct 11, 2018 | 6.490 | 7.000 | 6.460 | 6.810 | 31,152,148 | +0.22(+3.34%) |
Oct 10, 2018 | 7.000 | 7.020 | 6.590 | 6.590 | 38,890,096 | -0.41(-5.86%) |
Oct 09, 2018 | 7.240 | 7.400 | 6.840 | 7.000 | 41,245,788 | -0.48(-6.42%) |
Oct 08, 2018 | 7.700 | 7.700 | 7.260 | 7.480 | 27,835,234 | -0.29(-3.73%) |
Oct 05, 2018 | 7.990 | 8.040 | 7.600 | 7.770 | 31,032,300 | -0.03(-0.38%) |
Oct 04, 2018 | 7.950 | 7.990 | 7.560 | 7.800 | 36,910,968 | -0.43(-5.22%) |
Oct 03, 2018 | 8.170 | 8.330 | 8.130 | 8.230 | 14,934,745 | +0.05(+0.61%) |
Oct 02, 2018 | 8.320 | 8.360 | 8.010 | 8.180 | 25,420,992 | -0.18(-2.15%) |
Oct 01, 2018 | 8.500 | 8.570 | 8.230 | 8.360 | 23,018,562 | -0.12(-1.42%) |
Sep 28, 2018 | 8.750 | 8.780 | 8.400 | 8.480 | 31,800,400 | -0.32(-3.64%) |
Sep 27, 2018 | 9.020 | 9.060 | 8.770 | 8.800 | 18,033,260 | -0.19(-2.11%) |
Sep 26, 2018 | 9.090 | 9.110 | 8.880 | 8.990 | 21,156,424 | -0.06(-0.66%) |
Sep 25, 2018 | 9.190 | 9.420 | 9.030 | 9.050 | 37,241,672 | +0.10(+1.12%) |
Sep 24, 2018 | 9.050 | 9.410 | 8.860 | 8.950 | 34,730,176 | -0.19(-2.08%) |
Sep 21, 2018 | 9.180 | 9.310 | 9.010 | 9.140 | 51,966,500 | -0.07(-0.76%) |
Sep 20, 2018 | 9.030 | 9.240 | 8.670 | 9.210 | 26,541,492 | +0.05(+0.55%) |
Sep 19, 2018 | 9.080 | 9.210 | 9.020 | 9.160 | 33,328,804 | +0.03(+0.33%) |
Sep 18, 2018 | 9.150 | 9.380 | 9.080 | 9.130 | 18,030,694 | -0.05(-0.54%) |
Sep 17, 2018 | 9.280 | 9.370 | 9.090 | 9.180 | 22,137,522 | -0.11(-1.18%) |
Sep 14, 2018 | 9.450 | 9.835 | 9.260 | 9.290 | 30,549,900 | -0.06(-0.64%) |
Sep 13, 2018 | 9.170 | 9.420 | 9.100 | 9.350 | 24,767,878 | +0.15(+1.63%) |
Sep 12, 2018 | 9.290 | 9.430 | 8.900 | 9.200 | 51,943,560 | -0.69(-6.98%) |
Sep 11, 2018 | 9.850 | 10.15 | 9.850 | 9.890 | 31,642,050 | +0.15(+1.54%) |
Sep 10, 2018 | 9.780 | 9.900 | 9.550 | 9.740 | 29,025,100 | -0.19(-1.91%) |
Sep 07, 2018 | 9.750 | 10.19 | 9.630 | 9.930 | 26,510,800 | +0.13(+1.33%) |
Sep 06, 2018 | 10.11 | 10.18 | 9.620 | 9.800 | 33,112,136 | -0.31(-3.07%) |
Sep 05, 2018 | 10.50 | 10.51 | 10.06 | 10.11 | 24,699,950 | -0.48(-4.53%) |
Sep 04, 2018 | 10.92 | 10.96 | 10.43 | 10.59 | 26,077,400 | -0.31(-2.84%) |
Aug 31, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.18(-1.62%) | |
Aug 30, 2018 | 11.15 | 11.25 | 10.88 | 11.08 | 19,599,572 | -0.09(-0.81%) |
Aug 29, 2018 | 11.24 | 11.38 | 11.15 | 11.17 | 13,066,479 | -0.12(-1.06%) |
Aug 28, 2018 | 11.76 | 11.80 | 11.19 | 11.29 | 24,450,020 | -0.52(-4.40%) |
Aug 27, 2018 | 11.65 | 11.84 | 11.64 | 11.81 | 11,305,931 | +0.18(+1.55%) |
Aug 24, 2018 | 11.47 | 11.70 | 11.41 | 11.63 | 10,543,200 | +0.23(+2.02%) |
Aug 23, 2018 | 11.50 | 11.64 | 11.39 | 11.40 | 11,068,327 | -0.04(-0.35%) |
Aug 22, 2018 | 11.41 | 11.62 | 11.41 | 11.44 | 12,079,984 | +0.00(+0.00%) |
Aug 21, 2018 | 11.75 | 11.83 | 11.34 | 11.44 | 22,063,478 | -0.29(-2.47%) |
Aug 20, 2018 | 11.80 | 11.86 | 11.57 | 11.73 | 13,974,584 | -0.16(-1.35%) |
Aug 17, 2018 | 12.16 | 12.17 | 11.63 | 11.89 | 22,444,500 | -0.28(-2.30%) |
Aug 16, 2018 | 12.30 | 12.58 | 12.10 | 12.17 | 14,638,166 | +0.00(+0.00%) |
Aug 15, 2018 | 12.27 | 12.30 | 12.11 | 12.17 | 13,642,978 | -0.17(-1.38%) |
Aug 14, 2018 | 12.65 | 12.73 | 12.31 | 12.34 | 13,028,273 | -0.23(-1.83%) |
Aug 13, 2018 | 12.24 | 12.77 | 12.24 | 12.57 | 15,730,636 | +0.26(+2.11%) |
Aug 10, 2018 | 12.14 | 12.50 | 12.09 | 12.31 | 15,886,300 | +0.00(+0.00%) |
Aug 09, 2018 | 12.15 | 12.67 | 12.07 | 12.31 | 24,292,302 | +0.08(+0.65%) |
Aug 08, 2018 | 12.83 | 12.84 | 12.04 | 12.23 | 61,157,932 | -0.89(-6.78%) |
Aug 07, 2018 | 13.01 | 13.37 | 12.78 | 13.12 | 49,862,020 | +0.07(+0.54%) |
Aug 06, 2018 | 12.73 | 13.13 | 12.71 | 13.05 | 17,626,228 | +0.32(+2.51%) |
Aug 03, 2018 | 12.71 | 13.01 | 12.66 | 12.73 | 11,512,800 | +0.03(+0.24%) |
Aug 02, 2018 | 12.31 | 12.75 | 12.18 | 12.70 | 11,727,674 | +0.32(+2.58%) |