Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.750 | 9.010 | 8.660 | 8.890 | 2,702,000 | +0.17(+1.95%) |
Sep 27, 2018 | 8.700 | 8.850 | 8.575 | 8.720 | 2,244,208 | +0.16(+1.87%) |
Sep 26, 2018 | 8.560 | 8.660 | 8.370 | 8.560 | 2,632,576 | +0.00(+0.00%) |
Sep 25, 2018 | 8.890 | 8.960 | 8.535 | 8.560 | 2,794,992 | -0.29(-3.28%) |
Sep 24, 2018 | 8.990 | 9.160 | 8.700 | 8.850 | 2,071,786 | -0.07(-0.78%) |
Sep 21, 2018 | 8.690 | 9.000 | 8.660 | 8.920 | 5,114,500 | +0.04(+0.45%) |
Sep 20, 2018 | 8.750 | 9.000 | 8.740 | 8.880 | 1,838,841 | +0.11(+1.25%) |
Sep 19, 2018 | 8.690 | 8.940 | 8.690 | 8.770 | 1,958,451 | +0.02(+0.23%) |
Sep 18, 2018 | 8.790 | 8.830 | 8.540 | 8.750 | 2,724,215 | +0.05(+0.57%) |
Sep 17, 2018 | 8.640 | 8.860 | 8.570 | 8.700 | 2,265,568 | +0.07(+0.81%) |
Sep 14, 2018 | 8.600 | 8.970 | 8.520 | 8.630 | 5,480,800 | -0.04(-0.46%) |
Sep 13, 2018 | 8.520 | 8.700 | 8.395 | 8.670 | 2,809,110 | +0.14(+1.64%) |
Sep 12, 2018 | 8.970 | 9.000 | 8.290 | 8.530 | 5,050,650 | -0.34(-3.83%) |
Sep 11, 2018 | 8.710 | 8.900 | 8.670 | 8.870 | 4,296,581 | +0.08(+0.91%) |
Sep 10, 2018 | 9.040 | 9.140 | 8.790 | 8.790 | 3,049,238 | -0.23(-2.55%) |
Sep 07, 2018 | 9.160 | 9.300 | 8.820 | 9.020 | 2,483,000 | -0.19(-2.06%) |
Sep 06, 2018 | 9.400 | 9.500 | 9.045 | 9.210 | 3,162,264 | -0.17(-1.81%) |
Sep 05, 2018 | 9.380 | 9.510 | 9.250 | 9.380 | 1,991,181 | -0.02(-0.21%) |
Sep 04, 2018 | 9.310 | 9.440 | 9.130 | 9.400 | 2,615,576 | +0.09(+0.97%) |
Aug 31, 2018 | 9.310 | 9.310 | 9.310 | 0 | +0.07(+0.76%) | |
Aug 30, 2018 | 9.720 | 9.970 | 9.010 | 9.240 | 4,647,482 | -0.53(-5.42%) |
Aug 29, 2018 | 9.740 | 10.14 | 9.620 | 9.770 | 5,515,155 | +0.11(+1.14%) |
Aug 28, 2018 | 9.710 | 9.770 | 9.460 | 9.660 | 2,002,855 | +0.01(+0.10%) |
Aug 27, 2018 | 9.670 | 9.780 | 9.630 | 9.650 | 865,970 | -0.05(-0.52%) |
Aug 24, 2018 | 9.840 | 9.990 | 9.570 | 9.700 | 1,707,600 | +0.00(+0.00%) |
Aug 23, 2018 | 9.820 | 9.835 | 9.500 | 9.700 | 1,956,559 | -0.13(-1.32%) |
Aug 22, 2018 | 9.920 | 9.970 | 9.685 | 9.830 | 4,100,921 | +0.11(+1.13%) |
Aug 21, 2018 | 9.470 | 9.905 | 9.465 | 9.720 | 2,655,995 | +0.30(+3.18%) |
Aug 20, 2018 | 9.350 | 9.490 | 9.280 | 9.420 | 1,564,603 | +0.14(+1.51%) |
Aug 17, 2018 | 9.190 | 9.420 | 9.190 | 9.280 | 2,588,300 | +0.09(+0.98%) |
Aug 16, 2018 | 9.060 | 9.350 | 8.850 | 9.190 | 3,075,141 | +0.24(+2.68%) |
Aug 15, 2018 | 9.130 | 9.510 | 8.800 | 8.950 | 4,751,930 | -0.32(-3.45%) |
Aug 14, 2018 | 9.840 | 10.01 | 9.160 | 9.270 | 7,505,759 | -0.63(-6.36%) |
Aug 13, 2018 | 9.980 | 10.30 | 9.895 | 9.900 | 1,898,083 | -0.16(-1.59%) |
Aug 10, 2018 | 9.920 | 10.30 | 9.820 | 10.06 | 2,078,100 | +0.14(+1.41%) |
Aug 09, 2018 | 9.940 | 10.06 | 9.700 | 9.920 | 3,239,460 | -0.02(-0.20%) |
Aug 08, 2018 | 9.930 | 10.10 | 9.670 | 9.940 | 4,346,001 | -0.01(-0.10%) |
Aug 07, 2018 | 11.03 | 11.18 | 9.870 | 9.950 | 6,659,517 | -1.02(-9.30%) |
Aug 06, 2018 | 11.40 | 11.48 | 10.80 | 10.97 | 2,485,289 | -0.42(-3.69%) |
Aug 03, 2018 | 11.61 | 11.68 | 11.22 | 11.39 | 2,234,100 | -0.21(-1.81%) |
Aug 02, 2018 | 11.19 | 12.04 | 11.08 | 11.60 | 4,086,780 | +0.29(+2.56%) |
Aug 01, 2018 | 11.25 | 11.37 | 10.97 | 11.31 | 2,347,888 | -0.01(-0.09%) |
Jul 31, 2018 | 11.43 | 11.51 | 11.11 | 11.32 | 1,594,471 | -0.07(-0.61%) |
Jul 30, 2018 | 11.14 | 11.48 | 11.02 | 11.39 | 1,990,447 | +0.37(+3.36%) |
Jul 27, 2018 | 11.33 | 11.56 | 10.99 | 11.02 | 2,300,500 | -0.38(-3.33%) |
Jul 26, 2018 | 11.32 | 11.62 | 11.24 | 11.40 | 2,714,155 | +0.13(+1.15%) |
Jul 25, 2018 | 11.00 | 11.34 | 10.69 | 11.27 | 3,017,393 | +0.38(+3.49%) |
Jul 24, 2018 | 10.62 | 11.26 | 10.62 | 10.89 | 4,439,634 | +0.01(+0.09%) |
Jul 23, 2018 | 10.93 | 11.01 | 10.79 | 10.88 | 1,935,557 | -0.09(-0.82%) |
Jul 20, 2018 | 10.92 | 11.00 | 10.88 | 10.97 | 1,804,695 | +0.08(+0.73%) |
Jul 19, 2018 | 10.58 | 10.96 | 10.57 | 10.89 | 1,966,843 | +0.22(+2.06%) |
Jul 18, 2018 | 10.52 | 10.70 | 10.30 | 10.67 | 2,526,818 | +0.13(+1.23%) |
Jul 17, 2018 | 10.27 | 10.57 | 10.27 | 10.54 | 1,490,065 | +0.15(+1.44%) |
Jul 16, 2018 | 10.53 | 10.66 | 10.20 | 10.39 | 3,522,706 | -0.38(-3.53%) |
Jul 13, 2018 | 11.21 | 11.28 | 10.71 | 10.77 | 2,170,548 | -0.37(-3.32%) |
Jul 12, 2018 | 11.18 | 11.26 | 10.96 | 11.14 | 1,730,873 | +0.01(+0.09%) |
Jul 11, 2018 | 11.60 | 11.72 | 11.07 | 11.13 | 2,748,031 | -0.60(-5.12%) |
Jul 10, 2018 | 11.81 | 12.00 | 11.61 | 11.73 | 2,446,640 | -0.05(-0.42%) |
Jul 09, 2018 | 11.52 | 11.79 | 11.39 | 11.78 | 2,277,075 | +0.38(+3.33%) |
Jul 06, 2018 | 11.11 | 11.52 | 11.06 | 11.40 | 1,460,385 | +0.26(+2.33%) |
Jul 05, 2018 | 11.22 | 11.29 | 11.05 | 11.14 | 2,452,959 | +0.00(+0.00%) |
Jul 03, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.34(+3.15%) |