Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.641 | 8.690 | 8.592 | 8.622 | 9,212,735 | +0.02(+0.23%) |
Jul 30, 2018 | 8.729 | 8.827 | 8.573 | 8.602 | 14,489,532 | +0.09(+1.03%) |
Jul 27, 2018 | 8.309 | 8.549 | 8.265 | 8.514 | 11,559,512 | +0.36(+4.43%) |
Jul 26, 2018 | 8.134 | 8.221 | 8.114 | 8.153 | 9,226,594 | +0.28(+3.60%) |
Jul 25, 2018 | 7.880 | 7.889 | 7.811 | 7.870 | 5,768,199 | -0.03(-0.37%) |
Jul 24, 2018 | 7.860 | 7.919 | 7.821 | 7.899 | 4,481,989 | +0.08(+1.00%) |
Jul 23, 2018 | 7.860 | 7.928 | 7.811 | 7.821 | 7,041,746 | +0.12(+1.52%) |
Jul 20, 2018 | 7.714 | 7.548 | 7.704 | 4,897,172 | +0.16(+2.07%) | |
Jul 19, 2018 | 7.479 | 7.587 | 7.455 | 7.548 | 6,905,673 | -0.08(-1.02%) |
Jul 18, 2018 | 7.577 | 7.655 | 7.557 | 7.626 | 5,525,134 | -0.06(-0.76%) |
Jul 17, 2018 | 7.636 | 7.753 | 7.636 | 7.684 | 3,392,697 | +0.15(+1.94%) |
Jul 16, 2018 | 7.479 | 7.538 | 7.431 | 7.538 | 12,082,609 | -0.18(-2.28%) |
Jul 13, 2018 | 7.772 | 7.782 | 7.675 | 7.714 | 7,190,659 | -0.18(-2.23%) |
Jul 12, 2018 | 7.811 | 7.928 | 7.802 | 7.889 | 3,520,200 | +0.15(+1.89%) |
Jul 11, 2018 | 7.763 | 7.831 | 7.723 | 7.743 | 7,983,562 | -0.11(-1.37%) |
Jul 10, 2018 | 7.850 | 7.880 | 7.811 | 7.850 | 7,595,959 | -0.01(-0.12%) |
Jul 09, 2018 | 7.782 | 7.899 | 7.782 | 7.860 | 5,959,043 | +0.04(+0.50%) |
Jul 06, 2018 | 7.704 | 7.885 | 7.704 | 7.821 | 6,903,709 | +0.04(+0.50%) |
Jul 05, 2018 | 7.792 | 7.831 | 7.753 | 7.782 | 5,189,441 | -0.04(-0.50%) |
Jul 03, 2018 | 7.821 | 7.821 | 7.821 | 0 | -0.05(-0.62%) | |
Jul 02, 2018 | 7.850 | 7.933 | 7.831 | 7.870 | 5,265,882 | +0.03(+0.37%) |
Jun 29, 2018 | 7.802 | 7.889 | 7.763 | 7.841 | 5,547,477 | +0.15(+1.90%) |
Jun 28, 2018 | 7.626 | 7.733 | 7.567 | 7.694 | 15,703,093 | -0.20(-2.48%) |
Jun 27, 2018 | 8.007 | 8.026 | 7.880 | 7.889 | 8,986,089 | -0.35(-4.27%) |
Jun 26, 2018 | 8.221 | 8.251 | 8.173 | 8.241 | 3,672,961 | -0.01(-0.12%) |
Jun 25, 2018 | 8.319 | 8.339 | 8.182 | 8.251 | 7,592,568 | -0.37(-4.30%) |
Jun 22, 2018 | 8.680 | 8.739 | 8.622 | 8.622 | 5,558,004 | +0.06(+0.68%) |
Jun 21, 2018 | 8.553 | 8.573 | 8.451 | 8.563 | 9,195,606 | +0.06(+0.69%) |
Jun 20, 2018 | 8.426 | 8.524 | 8.378 | 8.505 | 6,274,971 | +0.10(+1.16%) |
Jun 19, 2018 | 8.348 | 8.509 | 8.270 | 8.407 | 10,120,673 | -0.07(-0.81%) |
Jun 18, 2018 | 8.300 | 8.519 | 8.221 | 8.475 | 9,792,521 | +0.39(+4.83%) |
Jun 15, 2018 | 8.099 | 8.192 | 8.085 | 7,224,866 | -0.11(-1.31%) | |
Jun 14, 2018 | 8.260 | 8.319 | 8.173 | 8.192 | 2,958,012 | -0.13(-1.53%) |
Jun 13, 2018 | 8.407 | 8.436 | 8.300 | 8.319 | 2,290,164 | -0.04(-0.47%) |
Jun 12, 2018 | 8.358 | 8.397 | 8.339 | 8.358 | 2,367,756 | +0.01(+0.12%) |
Jun 11, 2018 | 8.319 | 8.368 | 8.265 | 8.348 | 3,658,354 | +0.00(+0.00%) |
Jun 08, 2018 | 8.368 | 8.387 | 8.260 | 8.348 | 4,144,302 | -0.13(-1.50%) |
Jun 07, 2018 | 8.495 | 8.553 | 8.426 | 8.475 | 8,649,183 | -0.02(-0.23%) |
Jun 06, 2018 | 8.495 | 8.495 | 9,312,726 | +0.18(+2.11%) | ||
Jun 05, 2018 | 8.212 | 8.348 | 8.202 | 8.319 | 11,078,168 | +0.12(+1.43%) |
Jun 04, 2018 | 8.348 | 8.373 | 8.143 | 8.202 | 7,321,945 | -0.14(-1.64%) |
Jun 01, 2018 | 8.309 | 8.368 | 8.260 | 8.339 | 5,675,744 | +0.15(+1.79%) |
May 31, 2018 | 8.309 | 8.309 | 8.119 | 8.192 | 10,105,484 | -0.14(-1.64%) |
May 30, 2018 | 8.212 | 8.329 | 8.192 | 8.329 | 6,376,874 | +0.13(+1.55%) |
May 29, 2018 | 8.231 | 8.260 | 8.163 | 8.202 | 7,110,049 | -0.21(-2.44%) |
May 25, 2018 | 8.407 | 8.407 | 8.407 | 0 | -0.01(-0.12%) | |
May 24, 2018 | 8.397 | 8.475 | 8.358 | 8.417 | 3,653,039 | +0.02(+0.23%) |
May 23, 2018 | 8.280 | 8.417 | 8.241 | 8.397 | 8,075,045 | +0.11(+1.30%) |
May 22, 2018 | 8.339 | 8.348 | 8.290 | 8.290 | 4,527,382 | +0.00(+0.00%) |
May 21, 2018 | 8.300 | 8.309 | 8.241 | 8.290 | 5,323,999 | +0.04(+0.47%) |
May 18, 2018 | 8.260 | 8.270 | 8.163 | 8.251 | 6,573,013 | -0.21(-2.54%) |
May 17, 2018 | 8.495 | 8.534 | 8.426 | 8.466 | 3,737,456 | -0.09(-1.03%) |
May 16, 2018 | 8.573 | 8.641 | 8.534 | 8.553 | 5,245,253 | -0.13(-1.46%) |
May 15, 2018 | 8.788 | 8.788 | 8.612 | 8.680 | 6,901,987 | -0.27(-3.05%) |
May 14, 2018 | 8.915 | 9.003 | 8.890 | 8.954 | 4,516,477 | +0.03(+0.33%) |
May 11, 2018 | 8.915 | 8.963 | 8.871 | 8.924 | 4,423,265 | +0.06(+0.66%) |
May 10, 2018 | 8.837 | 8.876 | 8.798 | 8.866 | 4,107,159 | +0.04(+0.44%) |
May 09, 2018 | 8.837 | 8.866 | 8.758 | 8.827 | 5,260,952 | +0.04(+0.44%) |
May 08, 2018 | 8.856 | 8.959 | 8.749 | 8.788 | 9,748,524 | +0.17(+1.93%) |
May 07, 2018 | 8.524 | 8.671 | 8.514 | 8.622 | 7,128,014 | +0.35(+4.25%) |
May 04, 2018 | 8.251 | 8.348 | 8.173 | 8.270 | 7,364,566 | +0.11(+1.32%) |
May 03, 2018 | 8.251 | 8.275 | 8.124 | 8.163 | 5,982,066 | +0.00(+0.00%) |
May 02, 2018 | 8.143 | 8.241 | 8.143 | 8.163 | 6,990,370 | -0.08(-0.95%) |