Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.88 | 11.40 | 10.86 | 11.12 | 10,970,400 | +0.18(+1.65%) |
Sep 27, 2018 | 11.01 | 11.47 | 10.85 | 10.94 | 11,982,158 | -0.19(-1.71%) |
Sep 26, 2018 | 11.50 | 11.60 | 10.82 | 11.13 | 14,665,991 | -0.34(-2.96%) |
Sep 25, 2018 | 12.20 | 12.40 | 11.39 | 11.47 | 16,329,550 | -0.39(-3.29%) |
Sep 24, 2018 | 11.80 | 12.55 | 11.65 | 11.86 | 13,633,658 | -0.65(-5.20%) |
Sep 21, 2018 | 13.27 | 13.48 | 12.28 | 12.51 | 24,915,800 | -1.24(-9.02%) |
Sep 20, 2018 | 13.32 | 14.00 | 12.71 | 13.75 | 54,604,812 | +1.06(+8.35%) |
Sep 19, 2018 | 12.97 | 15.30 | 11.60 | 12.69 | 129,447,776 | +1.13(+9.78%) |
Sep 18, 2018 | 10.58 | 12.14 | 10.44 | 11.56 | 39,577,752 | +1.38(+13.56%) |
Sep 17, 2018 | 10.64 | 10.70 | 10.06 | 10.18 | 11,188,642 | -0.20(-1.93%) |
Sep 14, 2018 | 9.360 | 10.82 | 9.260 | 10.38 | 20,704,700 | +0.27(+2.67%) |
Sep 13, 2018 | 11.32 | 11.37 | 10.00 | 10.11 | 20,643,692 | -1.16(-10.29%) |
Sep 12, 2018 | 11.80 | 12.03 | 10.77 | 11.27 | 21,830,648 | -0.72(-6.01%) |
Sep 11, 2018 | 11.96 | 12.16 | 11.61 | 11.99 | 17,818,932 | -0.11(-0.91%) |
Sep 10, 2018 | 12.35 | 12.46 | 11.86 | 12.10 | 21,108,494 | +0.11(+0.92%) |
Sep 07, 2018 | 11.45 | 12.44 | 11.20 | 11.99 | 24,086,800 | +0.37(+3.18%) |
Sep 06, 2018 | 11.90 | 12.00 | 10.91 | 11.62 | 30,687,996 | -0.83(-6.67%) |
Sep 05, 2018 | 13.17 | 13.39 | 11.30 | 12.45 | 82,997,872 | +1.30(+11.66%) |
Sep 04, 2018 | 10.90 | 11.41 | 10.61 | 11.15 | 45,498,240 | +1.27(+12.85%) |
Aug 31, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.76(+8.33%) | |
Aug 30, 2018 | 12.09 | 12.15 | 8.820 | 9.120 | 81,287,168 | -3.62(-28.41%) |
Aug 29, 2018 | 12.01 | 12.79 | 11.55 | 12.74 | 41,455,776 | +1.66(+14.98%) |
Aug 28, 2018 | 11.69 | 12.16 | 10.36 | 11.08 | 43,217,108 | -0.96(-7.97%) |
Aug 27, 2018 | 11.82 | 12.89 | 11.55 | 12.04 | 67,896,160 | +2.10(+21.13%) |
Aug 24, 2018 | 8.910 | 10.10 | 8.860 | 9.940 | 36,067,500 | +1.40(+16.39%) |
Aug 23, 2018 | 8.160 | 8.720 | 8.010 | 8.540 | 13,456,172 | +0.38(+4.66%) |
Aug 22, 2018 | 8.090 | 8.450 | 7.620 | 8.160 | 14,307,712 | -0.13(-1.57%) |
Aug 21, 2018 | 8.220 | 8.780 | 7.720 | 8.290 | 31,934,676 | +0.97(+13.25%) |
Aug 20, 2018 | 6.710 | 7.670 | 6.630 | 7.320 | 13,285,091 | +0.78(+11.93%) |
Aug 17, 2018 | 6.340 | 6.690 | 6.220 | 6.540 | 3,043,000 | +0.22(+3.48%) |
Aug 16, 2018 | 6.340 | 6.640 | 6.170 | 6.320 | 3,219,963 | -0.06(-0.94%) |
Aug 15, 2018 | 6.080 | 6.550 | 5.880 | 6.380 | 7,528,905 | +0.73(+12.92%) |
Aug 14, 2018 | 5.920 | 5.950 | 5.610 | 5.650 | 2,616,851 | -0.18(-3.09%) |
Aug 13, 2018 | 6.020 | 6.020 | 5.630 | 5.830 | 2,175,399 | -0.13(-2.18%) |
Aug 10, 2018 | 6.080 | 6.100 | 5.910 | 5.960 | 1,248,800 | -0.14(-2.30%) |
Aug 09, 2018 | 5.970 | 6.100 | 5.880 | 6.100 | 2,104,516 | +0.33(+5.72%) |
Aug 08, 2018 | 5.650 | 5.850 | 5.640 | 5.770 | 1,288,264 | +0.05(+0.87%) |
Aug 07, 2018 | 5.880 | 5.950 | 5.670 | 5.720 | 1,873,824 | -0.16(-2.72%) |
Aug 06, 2018 | 5.880 | 6.040 | 5.870 | 5.880 | 1,307,220 | +0.02(+0.34%) |
Aug 03, 2018 | 5.930 | 6.080 | 5.810 | 5.860 | 1,432,300 | -0.16(-2.66%) |
Aug 02, 2018 | 5.780 | 6.060 | 5.780 | 6.020 | 1,484,395 | +0.24(+4.15%) |
Aug 01, 2018 | 6.220 | 6.290 | 5.770 | 5.780 | 1,754,063 | -0.27(-4.46%) |
Jul 31, 2018 | 5.830 | 6.170 | 5.640 | 6.050 | 2,406,661 | +0.13(+2.20%) |
Jul 30, 2018 | 6.220 | 6.340 | 5.870 | 5.920 | 2,347,529 | -0.31(-4.98%) |
Jul 27, 2018 | 6.180 | 6.300 | 6.130 | 6.230 | 1,341,000 | +0.09(+1.47%) |
Jul 26, 2018 | 6.250 | 6.289 | 6.110 | 6.140 | 1,577,188 | -0.15(-2.38%) |
Jul 25, 2018 | 6.250 | 6.404 | 6.141 | 6.290 | 1,410,748 | +0.02(+0.32%) |
Jul 24, 2018 | 6.540 | 6.540 | 6.100 | 6.270 | 2,574,760 | -0.19(-2.94%) |
Jul 23, 2018 | 6.500 | 6.680 | 6.400 | 6.460 | 1,930,140 | -0.08(-1.22%) |
Jul 20, 2018 | 6.790 | 6.840 | 6.510 | 6.540 | 2,031,508 | -0.29(-4.25%) |
Jul 19, 2018 | 6.760 | 6.840 | 6.690 | 6.830 | 1,175,092 | +0.05(+0.74%) |
Jul 18, 2018 | 6.950 | 6.980 | 6.750 | 6.780 | 1,270,875 | -0.14(-2.02%) |
Jul 17, 2018 | 6.710 | 6.930 | 6.570 | 6.920 | 1,694,341 | +0.19(+2.82%) |
Jul 16, 2018 | 7.100 | 7.100 | 6.660 | 6.730 | 2,144,191 | -0.33(-4.67%) |
Jul 13, 2018 | 7.100 | 7.100 | 6.920 | 7.060 | 1,577,144 | +0.01(+0.14%) |
Jul 12, 2018 | 7.050 | 7.120 | 6.980 | 7.050 | 1,668,834 | +0.08(+1.15%) |
Jul 11, 2018 | 6.920 | 7.050 | 6.810 | 6.970 | 1,362,430 | -0.01(-0.14%) |
Jul 10, 2018 | 6.980 | 7.190 | 6.910 | 6.980 | 2,403,473 | +0.03(+0.43%) |
Jul 09, 2018 | 6.950 | 7.070 | 6.910 | 6.950 | 1,902,165 | -0.01(-0.14%) |
Jul 06, 2018 | 6.970 | 6.980 | 6.760 | 6.960 | 1,364,187 | -0.01(-0.14%) |
Jul 05, 2018 | 6.890 | 7.000 | 6.850 | 6.970 | 1,673,248 | +0.19(+2.80%) |
Jul 03, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.18(-2.59%) |