Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.867 | 9.139 | 8.867 | 8.925 | 2,249,313 | +0.04(+0.43%) |
Sep 27, 2018 | 9.001 | 9.001 | 8.777 | 8.887 | 1,456,560 | -0.01(-0.11%) |
Sep 26, 2018 | 9.020 | 9.287 | 8.877 | 8.896 | 2,876,714 | -0.31(-3.42%) |
Sep 25, 2018 | 9.077 | 9.287 | 9.034 | 9.211 | 2,410,861 | +0.16(+1.79%) |
Sep 24, 2018 | 9.077 | 9.268 | 8.896 | 9.049 | 3,293,640 | -0.03(-0.32%) |
Sep 21, 2018 | 9.020 | 9.106 | 8.953 | 9.077 | 4,549,229 | +0.06(+0.63%) |
Sep 20, 2018 | 8.810 | 9.211 | 8.772 | 9.020 | 3,464,482 | +0.09(+0.96%) |
Sep 19, 2018 | 8.906 | 9.068 | 8.839 | 8.934 | 1,238,895 | +0.05(+0.54%) |
Sep 18, 2018 | 8.638 | 9.001 | 8.638 | 8.887 | 1,705,965 | +0.30(+3.44%) |
Sep 17, 2018 | 8.638 | 8.715 | 8.457 | 8.591 | 1,805,267 | -0.06(-0.66%) |
Sep 14, 2018 | 8.400 | 8.748 | 8.383 | 8.648 | 1,994,105 | +0.25(+2.95%) |
Sep 13, 2018 | 8.323 | 8.462 | 8.171 | 8.400 | 2,163,318 | +0.09(+1.03%) |
Sep 12, 2018 | 8.266 | 8.409 | 8.190 | 8.314 | 1,589,819 | +0.13(+1.63%) |
Sep 11, 2018 | 7.865 | 8.218 | 7.837 | 8.180 | 1,432,165 | +0.27(+3.38%) |
Sep 10, 2018 | 8.018 | 8.104 | 7.839 | 7.913 | 1,183,609 | -0.08(-0.96%) |
Sep 07, 2018 | 7.837 | 8.037 | 7.837 | 7.989 | 2,126,633 | -0.02(-0.24%) |
Sep 06, 2018 | 8.295 | 8.323 | 7.870 | 8.008 | 2,310,023 | -0.29(-3.45%) |
Sep 05, 2018 | 8.390 | 8.447 | 8.142 | 8.295 | 2,669,072 | -0.20(-2.36%) |
Sep 04, 2018 | 8.667 | 8.667 | 8.443 | 8.495 | 1,808,645 | -0.13(-1.55%) |
Aug 31, 2018 | 8.629 | 8.629 | 8.629 | 0 | -0.09(-0.99%) | |
Aug 30, 2018 | 8.505 | 8.753 | 8.495 | 8.715 | 2,343,008 | +0.21(+2.47%) |
Aug 29, 2018 | 8.495 | 8.677 | 8.486 | 8.505 | 2,423,805 | +0.11(+1.37%) |
Aug 28, 2018 | 8.314 | 8.457 | 8.271 | 8.390 | 3,019,070 | +0.09(+1.03%) |
Aug 27, 2018 | 8.295 | 8.352 | 8.257 | 8.304 | 1,160,609 | +0.09(+1.05%) |
Aug 24, 2018 | 8.161 | 8.276 | 8.085 | 8.218 | 1,430,781 | +0.16(+2.01%) |
Aug 23, 2018 | 7.999 | 8.113 | 7.942 | 8.056 | 1,316,265 | -0.01(-0.12%) |
Aug 22, 2018 | 7.989 | 8.104 | 7.875 | 8.066 | 3,633,413 | +0.16(+2.05%) |
Aug 21, 2018 | 7.817 | 7.980 | 7.741 | 7.903 | 1,878,711 | +0.19(+2.48%) |
Aug 20, 2018 | 7.512 | 7.722 | 7.512 | 7.712 | 1,143,781 | +0.19(+2.54%) |
Aug 17, 2018 | 7.455 | 7.550 | 7.378 | 7.522 | 1,314,177 | +0.10(+1.42%) |
Aug 16, 2018 | 7.350 | 7.512 | 7.283 | 7.417 | 1,613,939 | +0.09(+1.17%) |
Aug 15, 2018 | 7.961 | 8.027 | 7.331 | 7.331 | 4,757,053 | -0.70(-8.68%) |
Aug 14, 2018 | 8.066 | 8.123 | 7.961 | 8.027 | 10,922,227 | +0.05(+0.60%) |
Aug 13, 2018 | 8.075 | 8.218 | 7.932 | 7.980 | 3,555,187 | -0.10(-1.18%) |
Aug 10, 2018 | 7.598 | 8.104 | 7.598 | 8.075 | 3,103,466 | +0.45(+5.88%) |
Aug 09, 2018 | 7.760 | 7.760 | 7.464 | 7.627 | 5,246,980 | -0.09(-1.11%) |
Aug 08, 2018 | 7.588 | 7.789 | 7.541 | 7.712 | 2,181,720 | +0.04(+0.50%) |
Aug 07, 2018 | 7.397 | 7.846 | 7.397 | 7.674 | 3,474,197 | +0.40(+5.51%) |
Aug 06, 2018 | 7.283 | 7.569 | 6.949 | 7.273 | 4,910,354 | -0.02(-0.26%) |
Aug 03, 2018 | 7.302 | 7.426 | 7.149 | 7.292 | 2,043,240 | -0.04(-0.52%) |
Aug 02, 2018 | 7.254 | 7.417 | 7.235 | 7.331 | 1,501,636 | +0.00(+0.00%) |
Aug 01, 2018 | 7.121 | 7.378 | 6.997 | 7.331 | 2,228,328 | +0.10(+1.32%) |
Jul 31, 2018 | 7.312 | 7.388 | 7.130 | 7.235 | 1,610,047 | -0.10(-1.43%) |
Jul 30, 2018 | 7.340 | 7.479 | 7.331 | 7.340 | 1,215,238 | +0.07(+0.92%) |
Jul 27, 2018 | 7.417 | 7.474 | 7.235 | 7.273 | 1,610,768 | -0.14(-1.93%) |
Jul 26, 2018 | 7.541 | 7.684 | 7.345 | 7.417 | 1,561,690 | -0.14(-1.89%) |
Jul 25, 2018 | 7.388 | 7.579 | 7.312 | 7.560 | 1,897,415 | +0.15(+2.06%) |
Jul 24, 2018 | 7.474 | 7.588 | 7.355 | 7.407 | 1,385,288 | -0.02(-0.26%) |
Jul 23, 2018 | 7.579 | 7.665 | 7.397 | 7.426 | 1,514,550 | -0.15(-2.02%) |
Jul 20, 2018 | 7.789 | 7.789 | 7.550 | 7.579 | 1,449,578 | -0.19(-2.46%) |
Jul 19, 2018 | 7.760 | 7.946 | 7.751 | 7.770 | 2,052,636 | -0.02(-0.25%) |
Jul 18, 2018 | 7.741 | 7.860 | 7.617 | 7.789 | 1,284,974 | -0.01(-0.12%) |
Jul 17, 2018 | 7.827 | 7.918 | 7.684 | 7.798 | 1,135,249 | -0.03(-0.37%) |
Jul 16, 2018 | 7.932 | 8.008 | 7.760 | 7.827 | 993,177 | -0.24(-2.96%) |
Jul 13, 2018 | 8.123 | 8.228 | 8.066 | 8.066 | 1,198,591 | -0.08(-0.94%) |
Jul 12, 2018 | 8.247 | 8.304 | 8.104 | 8.142 | 1,563,821 | -0.08(-0.93%) |
Jul 11, 2018 | 8.323 | 8.533 | 8.089 | 8.218 | 2,294,817 | -0.15(-1.82%) |
Jul 10, 2018 | 8.495 | 8.524 | 8.199 | 8.371 | 3,028,738 | -0.12(-1.46%) |
Jul 09, 2018 | 8.333 | 8.514 | 8.314 | 8.495 | 3,273,298 | +0.22(+2.65%) |
Jul 06, 2018 | 7.732 | 8.299 | 7.722 | 8.276 | 2,507,183 | +0.45(+5.73%) |
Jul 05, 2018 | 7.961 | 8.070 | 7.708 | 7.827 | 5,895,742 | +0.16(+2.12%) |
Jul 03, 2018 | 7.665 | 7.665 | 7.665 | 0 | +0.16(+2.16%) |