Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.935 | 8.962 | 8.848 | 8.892 | 10,671,144 | +0.06(+0.69%) |
Sep 27, 2018 | 8.830 | 8.914 | 8.804 | 8.830 | 10,090,465 | +0.03(+0.40%) |
Sep 26, 2018 | 8.795 | 8.918 | 8.769 | 8.795 | 7,306,702 | -0.08(-0.89%) |
Sep 25, 2018 | 8.795 | 8.909 | 8.761 | 8.874 | 12,311,263 | +0.17(+2.01%) |
Sep 24, 2018 | 8.778 | 8.804 | 8.682 | 8.699 | 14,638,997 | +0.02(+0.20%) |
Sep 21, 2018 | 8.778 | 8.778 | 8.647 | 8.682 | 9,076,614 | -0.12(-1.39%) |
Sep 20, 2018 | 8.813 | 8.830 | 8.717 | 8.804 | 11,222,109 | +0.05(+0.60%) |
Sep 19, 2018 | 8.918 | 8.944 | 8.734 | 8.752 | 12,630,181 | -0.11(-1.28%) |
Sep 18, 2018 | 8.900 | 8.900 | 8.813 | 8.865 | 7,614,803 | -0.10(-1.07%) |
Sep 17, 2018 | 8.927 | 8.997 | 8.918 | 8.962 | 8,303,759 | -0.06(-0.68%) |
Sep 14, 2018 | 9.198 | 9.215 | 8.979 | 9.023 | 12,240,510 | -0.25(-2.73%) |
Sep 13, 2018 | 9.268 | 9.298 | 9.154 | 9.276 | 10,891,275 | +0.05(+0.57%) |
Sep 12, 2018 | 9.241 | 9.311 | 9.202 | 9.224 | 5,024,024 | +0.06(+0.62%) |
Sep 11, 2018 | 9.058 | 9.228 | 9.049 | 9.167 | 9,918,571 | +0.12(+1.30%) |
Sep 10, 2018 | 9.075 | 9.163 | 9.003 | 9.049 | 10,225,968 | -0.07(-0.72%) |
Sep 07, 2018 | 9.084 | 9.211 | 9.062 | 9.115 | 11,865,011 | +0.02(+0.24%) |
Sep 06, 2018 | 9.001 | 9.095 | 8.990 | 9.093 | 8,263,757 | +0.04(+0.43%) |
Sep 05, 2018 | 8.909 | 9.075 | 8.892 | 9.053 | 14,611,053 | -0.02(-0.24%) |
Sep 04, 2018 | 9.119 | 9.145 | 8.988 | 9.075 | 13,936,240 | -0.00(-0.05%) |
Aug 31, 2018 | 9.080 | 9.080 | 9.080 | 0 | +0.14(+1.52%) | |
Aug 30, 2018 | 8.900 | 8.966 | 8.861 | 8.944 | 10,475,776 | +0.05(+0.54%) |
Aug 29, 2018 | 8.935 | 8.975 | 8.883 | 8.896 | 14,804,149 | -0.13(-1.45%) |
Aug 28, 2018 | 9.049 | 9.053 | 9.010 | 9.027 | 8,297,002 | +0.05(+0.54%) |
Aug 27, 2018 | 9.027 | 9.084 | 8.970 | 8.979 | 8,450,743 | +0.10(+1.18%) |
Aug 24, 2018 | 8.931 | 8.931 | 8.820 | 8.874 | 8,792,159 | -0.03(-0.39%) |
Aug 23, 2018 | 9.005 | 9.062 | 8.900 | 8.909 | 12,797,828 | -0.05(-0.59%) |
Aug 22, 2018 | 8.957 | 8.992 | 8.922 | 8.962 | 12,430,486 | +0.00(+0.05%) |
Aug 21, 2018 | 9.001 | 9.069 | 8.940 | 8.957 | 9,414,552 | -0.00(-0.05%) |
Aug 20, 2018 | 8.962 | 9.082 | 8.868 | 8.962 | 14,071,535 | -0.25(-2.75%) |
Aug 17, 2018 | 9.171 | 9.241 | 9.150 | 9.215 | 8,245,894 | +0.04(+0.43%) |
Aug 16, 2018 | 9.180 | 9.198 | 9.141 | 9.176 | 7,192,331 | +0.05(+0.58%) |
Aug 15, 2018 | 9.084 | 9.136 | 9.005 | 9.123 | 6,862,772 | -0.01(-0.14%) |
Aug 14, 2018 | 9.097 | 9.158 | 9.080 | 9.136 | 6,259,571 | +0.03(+0.38%) |
Aug 13, 2018 | 9.123 | 9.158 | 9.088 | 9.101 | 5,521,585 | +0.01(+0.10%) |
Aug 10, 2018 | 9.053 | 9.108 | 9.036 | 9.093 | 5,072,848 | -0.04(-0.48%) |
Aug 09, 2018 | 9.115 | 9.171 | 9.101 | 9.136 | 6,439,072 | +0.07(+0.72%) |
Aug 08, 2018 | 9.005 | 9.119 | 8.975 | 9.071 | 8,568,126 | +0.07(+0.73%) |
Aug 07, 2018 | 9.027 | 9.032 | 8.874 | 9.005 | 10,474,356 | +0.00(+0.05%) |
Aug 06, 2018 | 8.931 | 9.010 | 8.883 | 9.001 | 7,523,249 | +0.02(+0.24%) |
Aug 03, 2018 | 8.896 | 8.983 | 8.854 | 8.979 | 9,635,346 | +0.07(+0.79%) |
Aug 02, 2018 | 8.822 | 8.935 | 8.795 | 8.909 | 16,149,474 | +0.01(+0.15%) |
Aug 01, 2018 | 8.852 | 8.900 | 8.830 | 8.896 | 10,401,429 | +0.07(+0.84%) |
Jul 31, 2018 | 8.791 | 8.835 | 8.774 | 8.822 | 18,933,944 | +0.10(+1.20%) |
Jul 30, 2018 | 8.830 | 8.874 | 8.691 | 8.717 | 16,153,612 | -0.17(-1.97%) |
Jul 27, 2018 | 9.005 | 9.018 | 8.844 | 8.892 | 9,921,974 | -0.09(-0.97%) |
Jul 26, 2018 | 8.966 | 9.005 | 8.935 | 8.979 | 10,965,857 | -0.02(-0.19%) |
Jul 25, 2018 | 8.935 | 9.040 | 8.922 | 8.997 | 8,623,082 | +0.08(+0.93%) |
Jul 24, 2018 | 8.896 | 8.927 | 8.857 | 8.914 | 9,782,963 | +0.10(+1.19%) |
Jul 23, 2018 | 8.765 | 8.822 | 8.736 | 8.809 | 7,861,679 | +0.06(+0.70%) |
Jul 20, 2018 | 8.699 | 8.809 | 8.693 | 8.747 | 11,889,037 | +0.13(+1.52%) |
Jul 19, 2018 | 8.498 | 8.660 | 8.498 | 8.616 | 17,150,822 | +0.01(+0.15%) |
Jul 18, 2018 | 8.638 | 8.664 | 8.594 | 8.603 | 6,672,552 | -0.10(-1.11%) |
Jul 17, 2018 | 8.555 | 8.717 | 8.533 | 8.699 | 13,878,935 | +0.13(+1.53%) |
Jul 16, 2018 | 8.625 | 8.642 | 8.540 | 8.568 | 16,895,556 | +0.08(+0.93%) |
Jul 13, 2018 | 8.358 | 8.581 | 8.350 | 8.489 | 31,137,976 | -0.26(-2.95%) |
Jul 12, 2018 | 8.542 | 8.782 | 8.516 | 8.747 | 32,385,254 | +0.11(+1.27%) |
Jul 11, 2018 | 8.538 | 8.651 | 8.538 | 8.638 | 18,291,728 | -0.01(-0.10%) |
Jul 10, 2018 | 8.503 | 8.691 | 8.428 | 8.647 | 20,432,254 | +0.17(+1.96%) |
Jul 09, 2018 | 8.420 | 8.498 | 8.406 | 8.481 | 15,721,686 | +0.11(+1.31%) |
Jul 06, 2018 | 8.358 | 8.400 | 8.319 | 8.371 | 15,356,825 | -0.08(-0.98%) |
Jul 05, 2018 | 8.297 | 8.468 | 8.267 | 8.454 | 24,928,660 | -0.15(-1.78%) |
Jul 03, 2018 | 8.607 | 8.607 | 8.607 | 0 | +0.03(+0.41%) |