Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.500 | 9.900 | 9.500 | 9.830 | 1,527,600 | +0.33(+3.47%) |
Sep 27, 2018 | 9.420 | 9.660 | 9.410 | 9.500 | 1,127,325 | +0.08(+0.85%) |
Sep 26, 2018 | 9.560 | 9.595 | 9.350 | 9.420 | 1,406,316 | -0.14(-1.46%) |
Sep 25, 2018 | 9.390 | 9.620 | 9.390 | 9.560 | 2,597,995 | +0.16(+1.70%) |
Sep 24, 2018 | 9.650 | 9.670 | 9.270 | 9.400 | 1,334,898 | -0.30(-3.09%) |
Sep 21, 2018 | 9.600 | 10.00 | 9.600 | 9.700 | 2,878,000 | +0.14(+1.46%) |
Sep 20, 2018 | 9.410 | 9.670 | 9.330 | 9.560 | 3,380,036 | +0.17(+1.81%) |
Sep 19, 2018 | 9.420 | 9.510 | 9.300 | 9.390 | 1,653,740 | -0.04(-0.42%) |
Sep 18, 2018 | 9.570 | 9.730 | 9.402 | 9.430 | 1,160,774 | -0.14(-1.46%) |
Sep 17, 2018 | 9.390 | 9.590 | 9.300 | 9.570 | 950,135 | +0.19(+2.03%) |
Sep 14, 2018 | 9.690 | 9.740 | 9.290 | 9.380 | 832,700 | -0.27(-2.80%) |
Sep 13, 2018 | 9.700 | 9.800 | 9.590 | 9.650 | 746,381 | -0.02(-0.21%) |
Sep 12, 2018 | 9.450 | 9.690 | 9.360 | 9.670 | 1,263,743 | +0.24(+2.55%) |
Sep 11, 2018 | 9.360 | 9.495 | 9.280 | 9.430 | 1,298,932 | +0.04(+0.43%) |
Sep 10, 2018 | 9.800 | 9.850 | 9.370 | 9.390 | 1,106,148 | -0.41(-4.18%) |
Sep 07, 2018 | 9.710 | 9.960 | 9.620 | 9.800 | 1,135,500 | +0.10(+1.03%) |
Sep 06, 2018 | 9.690 | 9.805 | 9.590 | 9.700 | 1,301,575 | +0.07(+0.73%) |
Sep 05, 2018 | 9.630 | 9.780 | 9.560 | 9.630 | 1,157,088 | -0.04(-0.41%) |
Sep 04, 2018 | 9.910 | 9.930 | 9.640 | 9.670 | 1,647,041 | -0.25(-2.52%) |
Aug 31, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.38(+3.98%) | |
Aug 30, 2018 | 9.690 | 9.790 | 9.470 | 9.540 | 1,452,514 | -0.20(-2.05%) |
Aug 29, 2018 | 9.560 | 9.880 | 9.510 | 9.740 | 3,319,584 | +0.14(+1.46%) |
Aug 28, 2018 | 9.350 | 9.610 | 9.290 | 9.600 | 2,565,832 | +0.26(+2.78%) |
Aug 27, 2018 | 8.990 | 9.360 | 8.960 | 9.340 | 2,068,432 | +0.35(+3.89%) |
Aug 24, 2018 | 8.950 | 9.230 | 8.830 | 8.990 | 3,112,800 | +0.04(+0.45%) |
Aug 23, 2018 | 8.710 | 9.010 | 8.610 | 8.950 | 2,568,226 | +0.21(+2.40%) |
Aug 22, 2018 | 8.460 | 8.750 | 8.340 | 8.740 | 2,190,278 | +0.28(+3.31%) |
Aug 21, 2018 | 8.270 | 8.480 | 8.210 | 8.460 | 5,167,266 | +0.26(+3.17%) |
Aug 20, 2018 | 8.150 | 8.240 | 8.035 | 8.200 | 1,346,717 | +0.06(+0.74%) |
Aug 17, 2018 | 8.040 | 8.200 | 8.030 | 8.140 | 1,343,900 | +0.06(+0.74%) |
Aug 16, 2018 | 8.000 | 8.135 | 7.850 | 8.080 | 2,118,121 | +0.33(+4.26%) |
Aug 15, 2018 | 7.790 | 7.840 | 7.645 | 7.750 | 1,944,403 | -0.08(-1.02%) |
Aug 14, 2018 | 7.790 | 8.060 | 7.710 | 7.830 | 2,383,148 | +0.05(+0.64%) |
Aug 13, 2018 | 7.840 | 7.950 | 7.690 | 7.780 | 3,054,821 | -0.12(-1.52%) |
Aug 10, 2018 | 8.150 | 8.290 | 7.830 | 7.900 | 3,064,200 | -0.30(-3.66%) |
Aug 09, 2018 | 8.330 | 8.430 | 8.160 | 8.200 | 4,594,748 | -0.15(-1.80%) |
Aug 08, 2018 | 8.190 | 8.390 | 7.940 | 8.350 | 4,778,671 | +0.13(+1.58%) |
Aug 07, 2018 | 8.690 | 8.969 | 8.135 | 8.220 | 3,751,594 | -0.27(-3.18%) |
Aug 06, 2018 | 8.510 | 8.620 | 8.395 | 8.490 | 2,677,068 | -0.07(-0.82%) |
Aug 03, 2018 | 8.540 | 8.795 | 8.445 | 8.560 | 1,637,100 | +0.05(+0.59%) |
Aug 02, 2018 | 8.720 | 8.850 | 8.470 | 8.510 | 2,401,382 | -0.29(-3.30%) |
Aug 01, 2018 | 9.550 | 9.550 | 8.790 | 8.800 | 3,099,510 | -0.79(-8.24%) |
Jul 31, 2018 | 9.400 | 9.685 | 9.340 | 9.590 | 2,316,141 | +0.16(+1.70%) |
Jul 30, 2018 | 9.330 | 9.510 | 9.226 | 9.430 | 1,575,045 | +0.07(+0.75%) |
Jul 27, 2018 | 9.370 | 9.390 | 9.110 | 9.360 | 1,671,600 | -0.02(-0.21%) |
Jul 26, 2018 | 9.240 | 9.410 | 9.110 | 9.380 | 1,411,982 | +0.15(+1.63%) |
Jul 25, 2018 | 9.230 | 9.425 | 9.210 | 9.230 | 817,949 | +0.02(+0.22%) |
Jul 24, 2018 | 9.580 | 9.585 | 9.090 | 9.210 | 1,588,116 | -0.38(-3.96%) |
Jul 23, 2018 | 9.360 | 9.610 | 9.270 | 9.590 | 2,043,945 | +0.25(+2.68%) |
Jul 20, 2018 | 9.350 | 9.370 | 9.220 | 9.340 | 894,199 | +0.00(+0.00%) |
Jul 19, 2018 | 9.320 | 9.590 | 9.220 | 9.340 | 1,212,218 | +0.03(+0.32%) |
Jul 18, 2018 | 9.380 | 9.395 | 9.230 | 9.310 | 1,330,939 | -0.05(-0.53%) |
Jul 17, 2018 | 9.310 | 9.520 | 9.305 | 9.360 | 2,623,326 | +0.06(+0.65%) |
Jul 16, 2018 | 9.510 | 9.550 | 9.255 | 9.300 | 1,149,981 | -0.19(-2.00%) |
Jul 13, 2018 | 10.05 | 10.05 | 9.370 | 9.490 | 2,842,535 | -0.56(-5.57%) |
Jul 12, 2018 | 9.980 | 10.10 | 9.820 | 10.05 | 1,347,352 | +0.18(+1.82%) |
Jul 11, 2018 | 9.870 | 10.06 | 9.790 | 9.870 | 1,562,784 | -0.18(-1.79%) |
Jul 10, 2018 | 9.820 | 10.10 | 9.780 | 10.05 | 2,008,914 | +0.28(+2.87%) |
Jul 09, 2018 | 9.810 | 9.810 | 9.550 | 9.770 | 2,034,881 | -0.02(-0.20%) |
Jul 06, 2018 | 9.750 | 9.990 | 9.730 | 9.790 | 2,996,304 | +0.08(+0.82%) |
Jul 05, 2018 | 9.510 | 9.710 | 9.410 | 9.710 | 1,094,222 | +0.22(+2.32%) |
Jul 03, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.32(+3.49%) |