Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2018 | 8.340 | 8.340 | 0 | +0.00(+0.00%) | ||
Oct 16, 2018 | 7.820 | 8.410 | 7.680 | 8.290 | 202,096 | +0.55(+7.11%) |
Oct 15, 2018 | 7.500 | 7.902 | 7.350 | 7.740 | 204,154 | +0.31(+4.17%) |
Oct 12, 2018 | 8.010 | 8.210 | 7.300 | 7.430 | 217,500 | -0.45(-5.71%) |
Oct 11, 2018 | 8.620 | 8.840 | 7.640 | 7.880 | 304,973 | -0.76(-8.80%) |
Oct 10, 2018 | 9.200 | 9.288 | 8.410 | 8.640 | 257,516 | -0.31(-3.46%) |
Oct 09, 2018 | 8.790 | 9.171 | 8.740 | 8.950 | 177,215 | +0.13(+1.47%) |
Oct 08, 2018 | 9.240 | 9.454 | 8.500 | 8.820 | 220,483 | -0.38(-4.13%) |
Oct 05, 2018 | 8.940 | 9.230 | 8.750 | 9.200 | 145,100 | +0.22(+2.45%) |
Oct 04, 2018 | 9.170 | 9.267 | 8.630 | 8.980 | 189,871 | -0.21(-2.29%) |
Oct 03, 2018 | 9.050 | 9.420 | 8.540 | 9.190 | 257,646 | +0.16(+1.77%) |
Oct 02, 2018 | 9.040 | 9.160 | 8.890 | 9.030 | 90,477 | +0.04(+0.44%) |
Oct 01, 2018 | 9.130 | 9.440 | 8.830 | 8.990 | 278,844 | -0.06(-0.66%) |
Sep 28, 2018 | 9.010 | 9.400 | 8.770 | 9.050 | 224,600 | +0.04(+0.44%) |
Sep 27, 2018 | 9.650 | 9.812 | 8.800 | 9.010 | 498,468 | -0.66(-6.83%) |
Sep 26, 2018 | 10.00 | 10.18 | 9.560 | 9.670 | 234,397 | -0.28(-2.81%) |
Sep 25, 2018 | 9.620 | 10.60 | 9.230 | 9.950 | 526,763 | +0.32(+3.32%) |
Sep 24, 2018 | 9.630 | 9.979 | 9.120 | 9.630 | 225,137 | -0.01(-0.10%) |
Sep 21, 2018 | 9.600 | 9.640 | 9.210 | 9.640 | 195,700 | +0.21(+2.23%) |
Sep 20, 2018 | 9.280 | 9.600 | 9.060 | 9.430 | 163,846 | +0.20(+2.17%) |
Sep 19, 2018 | 9.370 | 9.640 | 8.670 | 9.230 | 228,646 | -0.10(-1.07%) |
Sep 18, 2018 | 9.710 | 10.35 | 9.160 | 9.330 | 379,808 | -0.24(-2.51%) |
Sep 17, 2018 | 9.250 | 10.00 | 8.920 | 9.570 | 296,906 | +0.59(+6.57%) |
Sep 14, 2018 | 9.140 | 9.290 | 8.710 | 8.980 | 103,800 | -0.16(-1.75%) |
Sep 13, 2018 | 9.520 | 10.19 | 9.090 | 9.140 | 337,062 | -0.35(-3.69%) |
Sep 12, 2018 | 8.170 | 9.535 | 8.170 | 9.490 | 228,536 | +1.28(+15.59%) |
Sep 11, 2018 | 8.170 | 8.890 | 8.091 | 8.210 | 82,375 | -0.05(-0.61%) |
Sep 10, 2018 | 9.380 | 9.652 | 8.010 | 8.260 | 318,026 | -1.04(-11.18%) |
Sep 07, 2018 | 9.190 | 9.850 | 9.180 | 9.300 | 157,100 | +0.12(+1.31%) |
Sep 06, 2018 | 9.660 | 9.670 | 9.070 | 9.180 | 120,722 | -0.47(-4.87%) |
Sep 05, 2018 | 9.670 | 10.38 | 9.050 | 9.650 | 383,806 | +0.01(+0.10%) |
Sep 04, 2018 | 8.770 | 9.930 | 8.540 | 9.640 | 484,264 | +1.02(+11.83%) |
Aug 31, 2018 | 8.620 | 8.620 | 8.620 | 0 | +1.39(+19.23%) | |
Aug 30, 2018 | 7.160 | 7.295 | 7.100 | 7.230 | 69,921 | +0.13(+1.83%) |
Aug 29, 2018 | 7.110 | 7.430 | 7.050 | 7.100 | 106,726 | +0.06(+0.85%) |
Aug 28, 2018 | 7.220 | 7.230 | 7.000 | 7.040 | 62,745 | -0.18(-2.49%) |
Aug 27, 2018 | 7.430 | 7.640 | 6.910 | 7.220 | 82,259 | -0.11(-1.50%) |
Aug 24, 2018 | 7.470 | 7.480 | 7.030 | 7.330 | 70,800 | -0.12(-1.61%) |
Aug 23, 2018 | 7.500 | 7.630 | 7.420 | 7.450 | 48,087 | -0.05(-0.67%) |
Aug 22, 2018 | 7.630 | 7.750 | 7.400 | 7.500 | 79,871 | -0.05(-0.66%) |
Aug 21, 2018 | 7.850 | 7.950 | 7.470 | 7.550 | 38,285 | -0.24(-3.08%) |
Aug 20, 2018 | 7.830 | 7.920 | 7.700 | 7.790 | 54,051 | +0.00(+0.00%) |
Aug 17, 2018 | 7.890 | 8.190 | 7.650 | 7.790 | 114,200 | -0.20(-2.50%) |
Aug 16, 2018 | 7.800 | 8.020 | 7.600 | 7.990 | 91,138 | +0.24(+3.10%) |
Aug 15, 2018 | 8.090 | 8.100 | 7.500 | 7.750 | 96,648 | -0.46(-5.60%) |
Aug 14, 2018 | 7.700 | 8.250 | 7.700 | 8.210 | 60,768 | +0.50(+6.49%) |
Aug 13, 2018 | 7.510 | 8.037 | 7.300 | 7.710 | 96,243 | +0.08(+1.05%) |
Aug 10, 2018 | 8.500 | 8.500 | 7.570 | 7.630 | 502,600 | -0.60(-7.29%) |
Aug 09, 2018 | 7.210 | 8.432 | 7.210 | 8.230 | 215,034 | +0.97(+13.36%) |
Aug 08, 2018 | 7.570 | 7.570 | 6.830 | 7.260 | 207,128 | -0.30(-3.97%) |
Aug 07, 2018 | 7.540 | 7.720 | 7.300 | 7.560 | 56,212 | +0.03(+0.40%) |
Aug 06, 2018 | 7.290 | 7.580 | 7.000 | 7.530 | 76,663 | +0.25(+3.43%) |
Aug 03, 2018 | 7.860 | 8.005 | 7.250 | 7.280 | 105,500 | -0.56(-7.14%) |
Aug 02, 2018 | 7.730 | 8.270 | 7.450 | 7.840 | 132,750 | +0.08(+1.03%) |
Aug 01, 2018 | 6.950 | 7.970 | 6.900 | 7.760 | 239,628 | +0.75(+10.70%) |
Jul 31, 2018 | 6.850 | 7.200 | 6.750 | 7.010 | 79,854 | +0.15(+2.19%) |
Jul 30, 2018 | 6.690 | 7.330 | 6.600 | 6.860 | 168,854 | +0.14(+2.08%) |
Jul 27, 2018 | 6.900 | 6.925 | 6.600 | 6.720 | 133,100 | -0.12(-1.75%) |
Jul 26, 2018 | 7.250 | 7.340 | 6.530 | 6.840 | 535,646 | -0.40(-5.52%) |
Jul 25, 2018 | 7.630 | 7.790 | 7.240 | 7.240 | 363,369 | -0.60(-7.65%) |
Jul 24, 2018 | 9.450 | 9.570 | 7.710 | 7.840 | 475,921 | -1.59(-16.86%) |
Jul 23, 2018 | 9.300 | 9.490 | 9.150 | 9.430 | 109,518 | +0.12(+1.29%) |
Jul 20, 2018 | 9.920 | 10.08 | 9.120 | 9.310 | 338,004 | -0.61(-6.15%) |
Jul 19, 2018 | 9.740 | 9.970 | 9.650 | 9.920 | 83,207 | +0.16(+1.64%) |
Jul 18, 2018 | 9.880 | 9.910 | 9.680 | 9.760 | 75,446 | -0.13(-1.31%) |
Jul 17, 2018 | 10.05 | 10.40 | 9.550 | 9.890 | 131,267 | -0.24(-2.37%) |
Jul 16, 2018 | 10.37 | 10.92 | 10.05 | 10.13 | 178,012 | -0.27(-2.60%) |
Jul 13, 2018 | 9.520 | 10.65 | 9.390 | 10.40 | 275,163 | +0.94(+9.94%) |
Jul 12, 2018 | 9.540 | 9.310 | 9.460 | 64,707 | +0.08(+0.85%) | |
Jul 11, 2018 | 9.500 | 9.665 | 9.040 | 9.380 | 119,485 | -0.16(-1.68%) |
Jul 10, 2018 | 10.07 | 10.22 | 9.510 | 9.540 | 133,351 | -0.56(-5.54%) |
Jul 09, 2018 | 10.10 | 10.76 | 9.750 | 10.10 | 190,618 | -0.02(-0.20%) |
Jul 06, 2018 | 9.740 | 10.31 | 9.692 | 10.12 | 218,329 | +0.36(+3.69%) |
Jul 05, 2018 | 9.770 | 10.00 | 9.640 | 9.760 | 72,262 | +0.22(+2.31%) |
Jul 03, 2018 | 9.540 | 9.540 | 9.540 | 0 | -0.34(-3.44%) | |
Jul 02, 2018 | 9.300 | 10.20 | 9.108 | 9.880 | 125,233 | +0.45(+4.77%) |
Jun 29, 2018 | 9.310 | 9.480 | 9.020 | 9.430 | 156,527 | +0.15(+1.62%) |
Jun 28, 2018 | 9.000 | 9.650 | 8.925 | 9.280 | 206,735 | +0.18(+1.98%) |
Jun 27, 2018 | 10.75 | 10.75 | 8.761 | 9.100 | 568,178 | -1.64(-15.27%) |
Jun 26, 2018 | 10.50 | 11.25 | 9.940 | 10.74 | 442,588 | +0.24(+2.29%) |
Jun 25, 2018 | 9.990 | 10.90 | 9.700 | 10.50 | 474,994 | +0.52(+5.21%) |
Jun 22, 2018 | 10.85 | 10.91 | 9.690 | 9.980 | 360,770 | -0.85(-7.85%) |
Jun 21, 2018 | 11.55 | 11.88 | 10.00 | 10.83 | 798,190 | -0.70(-6.07%) |
Jun 20, 2018 | 11.55 | 12.45 | 11.42 | 11.53 | 642,277 | +0.23(+2.04%) |
Jun 19, 2018 | 12.33 | 13.55 | 10.80 | 11.30 | 1,558,861 | -1.03(-8.35%) |
Jun 18, 2018 | 10.74 | 12.85 | 10.61 | 12.33 | 2,720,072 | +1.83(+17.43%) |
Jun 15, 2018 | 10.70 | 8.650 | 10.50 | 2,104,447 | +1.85(+21.39%) | |
Jun 14, 2018 | 8.690 | 8.710 | 8.030 | 8.650 | 324,143 | +0.18(+2.13%) |
Jun 13, 2018 | 7.670 | 8.500 | 7.510 | 8.470 | 482,118 | +0.77(+10.00%) |
Jun 12, 2018 | 8.720 | 8.740 | 7.310 | 7.700 | 632,687 | -0.61(-7.34%) |
Jun 11, 2018 | 8.600 | 9.000 | 7.850 | 8.310 | 1,259,374 | -0.69(-7.67%) |
Jun 08, 2018 | 5.840 | 10.91 | 5.750 | 9.000 | 13,267,294 | +3.05(+51.26%) |
Jun 07, 2018 | 6.020 | 6.080 | 5.520 | 5.950 | 253,923 | +0.01(+0.17%) |
Jun 06, 2018 | 5.430 | 6.250 | 5.240 | 5.940 | 702,693 | +0.60(+11.24%) |
Jun 05, 2018 | 4.760 | 5.550 | 4.621 | 5.340 | 322,710 | +0.54(+11.25%) |
Jun 04, 2018 | 4.800 | 4.840 | 4.410 | 4.800 | 304,635 | -0.09(-1.84%) |
Jun 01, 2018 | 5.260 | 5.510 | 4.760 | 4.890 | 689,887 | -0.27(-5.23%) |
May 31, 2018 | 5.400 | 7.010 | 5.000 | 5.160 | 3,351,348 | +0.07(+1.38%) |
May 30, 2018 | 4.190 | 5.200 | 4.180 | 5.090 | 1,694,510 | +0.99(+24.15%) |
May 29, 2018 | 3.920 | 4.100 | 3.900 | 4.100 | 301,176 | +0.19(+4.86%) |
May 25, 2018 | 3.910 | 3.910 | 3.910 | 0 | +0.23(+6.32%) | |
May 24, 2018 | 3.490 | 3.750 | 3.331 | 3.678 | 138,970 | +0.30(+8.81%) |
May 23, 2018 | 3.500 | 3.500 | 3.350 | 3.380 | 34,176 | -0.06(-1.74%) |
May 22, 2018 | 3.680 | 3.730 | 3.430 | 3.440 | 76,943 | -0.20(-5.49%) |
May 21, 2018 | 3.700 | 3.840 | 3.630 | 3.640 | 192,897 | -0.05(-1.36%) |
May 18, 2018 | 3.490 | 3.959 | 3.490 | 3.690 | 198,457 | +0.21(+6.04%) |
May 17, 2018 | 3.320 | 3.850 | 3.287 | 3.480 | 310,411 | +0.22(+6.75%) |
May 16, 2018 | 3.030 | 3.400 | 2.990 | 3.260 | 153,214 | +0.23(+7.73%) |
May 15, 2018 | 3.050 | 3.050 | 2.971 | 3.026 | 70,342 | +0.03(+0.87%) |
May 14, 2018 | 3.000 | 3.040 | 2.915 | 3.000 | 42,349 | +0.12(+4.17%) |
May 11, 2018 | 2.890 | 2.980 | 2.820 | 2.880 | 36,127 | -0.03(-1.03%) |
May 10, 2018 | 2.905 | 3.090 | 2.840 | 2.910 | 76,819 | -0.07(-2.35%) |
May 09, 2018 | 2.950 | 3.150 | 2.890 | 2.980 | 44,539 | +0.05(+1.71%) |
May 08, 2018 | 2.860 | 3.000 | 2.795 | 2.930 | 22,222 | +0.07(+2.45%) |
May 07, 2018 | 2.860 | 2.990 | 2.849 | 2.860 | 12,739 | -0.05(-1.72%) |
May 04, 2018 | 2.920 | 3.020 | 2.840 | 2.910 | 20,794 | +0.01(+0.34%) |
May 03, 2018 | 2.980 | 3.050 | 2.900 | 2.900 | 10,313 | -0.02(-0.81%) |
May 02, 2018 | 3.010 | 3.050 | 2.830 | 2.924 | 20,965 | -0.07(-2.22%) |
May 01, 2018 | 2.770 | 3.084 | 2.760 | 2.990 | 66,069 | +0.34(+12.83%) |
Apr 30, 2018 | 2.650 | 2.900 | 2.650 | 2.650 | 52,103 | -0.05(-1.85%) |
Apr 27, 2018 | 2.750 | 2.810 | 2.680 | 2.700 | 14,556 | -0.01(-0.37%) |
Apr 26, 2018 | 2.790 | 2.790 | 2.710 | 2.710 | 10,704 | -0.07(-2.52%) |
Apr 25, 2018 | 2.750 | 2.840 | 2.750 | 2.780 | 15,877 | -0.01(-0.36%) |
Apr 24, 2018 | 2.900 | 3.000 | 2.663 | 2.790 | 55,592 | -0.12(-4.12%) |
Apr 23, 2018 | 2.960 | 3.100 | 2.580 | 2.910 | 120,206 | +0.00(+0.00%) |
Apr 20, 2018 | 3.000 | 3.042 | 2.770 | 2.910 | 75,337 | -0.10(-3.32%) |
Apr 19, 2018 | 3.050 | 3.276 | 3.010 | 3.010 | 25,934 | -0.10(-3.22%) |
Apr 18, 2018 | 3.350 | 3.390 | 3.110 | 3.110 | 68,353 | -0.27(-7.99%) |
Apr 17, 2018 | 3.440 | 3.440 | 3.290 | 3.380 | 18,719 | +0.00(+0.00%) |
Apr 16, 2018 | 3.510 | 3.510 | 3.310 | 3.380 | 20,771 | -0.07(-2.03%) |
Apr 13, 2018 | 3.400 | 3.570 | 3.300 | 3.450 | 82,179 | +0.15(+4.55%) |
Apr 12, 2018 | 3.450 | 3.500 | 3.290 | 3.300 | 23,490 | -0.06(-1.79%) |
Apr 11, 2018 | 3.390 | 3.390 | 3.321 | 3.360 | 3,559 | -0.02(-0.59%) |
Apr 10, 2018 | 3.340 | 3.387 | 3.311 | 3.380 | 12,887 | -0.01(-0.29%) |
Apr 09, 2018 | 3.400 | 3.430 | 3.300 | 3.390 | 31,895 | +0.06(+1.80%) |
Apr 06, 2018 | 3.580 | 3.580 | 3.300 | 3.330 | 32,785 | -0.31(-8.49%) |
Apr 05, 2018 | 3.627 | 3.646 | 3.480 | 3.639 | 29,334 | +0.03(+0.80%) |
Apr 04, 2018 | 3.463 | 3.650 | 3.450 | 3.610 | 29,023 | +0.20(+5.87%) |
Apr 03, 2018 | 3.450 | 3.500 | 3.410 | 3.410 | 39,451 | -0.01(-0.29%) |