Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.447 | 7.515 | 7.430 | 7.464 | 1,356,977 | +0.01(+0.11%) |
Jul 30, 2018 | 7.396 | 7.494 | 7.371 | 7.456 | 762,498 | +0.09(+1.15%) |
Jul 27, 2018 | 7.456 | 7.507 | 7.354 | 7.371 | 537,420 | -0.05(-0.69%) |
Jul 26, 2018 | 7.447 | 7.464 | 7.409 | 7.422 | 596,959 | -0.04(-0.57%) |
Jul 25, 2018 | 7.379 | 7.515 | 7.371 | 7.464 | 962,494 | +0.09(+1.27%) |
Jul 24, 2018 | 7.294 | 7.430 | 7.226 | 7.371 | 1,860,466 | +0.14(+2.00%) |
Jul 23, 2018 | 7.268 | 7.311 | 7.200 | 7.226 | 402,596 | -0.05(-0.70%) |
Jul 20, 2018 | 7.217 | 7.356 | 7.192 | 7.277 | 928,365 | +0.08(+1.06%) |
Jul 19, 2018 | 7.319 | 7.319 | 7.141 | 7.200 | 908,970 | -0.15(-2.08%) |
Jul 18, 2018 | 7.277 | 7.396 | 7.200 | 7.354 | 1,093,903 | +0.02(+0.23%) |
Jul 17, 2018 | 7.243 | 7.345 | 7.192 | 7.337 | 1,670,850 | +0.09(+1.29%) |
Jul 16, 2018 | 7.268 | 7.268 | 7.192 | 7.243 | 415,096 | -0.04(-0.58%) |
Jul 13, 2018 | 7.268 | 7.328 | 7.232 | 7.285 | 448,952 | +0.02(+0.23%) |
Jul 12, 2018 | 7.251 | 7.371 | 7.251 | 7.268 | 637,386 | +0.03(+0.47%) |
Jul 11, 2018 | 7.371 | 7.388 | 7.234 | 7.234 | 961,044 | -0.19(-2.52%) |
Jul 10, 2018 | 7.422 | 7.464 | 7.319 | 7.422 | 1,523,215 | -0.02(-0.23%) |
Jul 09, 2018 | 7.294 | 7.515 | 7.294 | 7.439 | 1,949,850 | +0.18(+2.46%) |
Jul 06, 2018 | 7.319 | 7.345 | 7.205 | 7.260 | 848,369 | -0.04(-0.58%) |
Jul 05, 2018 | 7.617 | 7.617 | 7.243 | 7.302 | 988,991 | -0.31(-4.13%) |
Jul 03, 2018 | 7.617 | 7.617 | 7.617 | 0 | +0.34(+4.68%) | |
Jul 02, 2018 | 7.464 | 7.473 | 7.192 | 7.277 | 717,640 | -0.22(-2.95%) |
Jun 29, 2018 | 7.439 | 7.532 | 7.366 | 7.498 | 1,080,033 | +0.05(+0.69%) |
Jun 28, 2018 | 7.566 | 7.592 | 7.439 | 7.447 | 1,355,219 | -0.12(-1.57%) |
Jun 27, 2018 | 7.728 | 7.746 | 7.566 | 7.566 | 921,856 | -0.16(-2.09%) |
Jun 26, 2018 | 7.839 | 7.847 | 7.720 | 7.728 | 1,294,466 | -0.09(-1.20%) |
Jun 25, 2018 | 7.915 | 7.915 | 7.788 | 7.822 | 1,164,016 | -0.09(-1.18%) |
Jun 22, 2018 | 8.026 | 8.128 | 7.839 | 7.915 | 900,611 | -0.07(-0.85%) |
Jun 21, 2018 | 8.026 | 8.098 | 7.873 | 7.983 | 678,970 | -0.06(-0.74%) |
Jun 20, 2018 | 8.034 | 8.128 | 8.017 | 8.043 | 802,090 | +0.03(+0.43%) |
Jun 19, 2018 | 7.958 | 8.051 | 7.873 | 8.009 | 1,684,352 | +0.04(+0.53%) |
Jun 18, 2018 | 7.975 | 7.983 | 7.830 | 7.966 | 1,514,906 | +0.09(+1.19%) |
Jun 15, 2018 | 7.932 | 7.762 | 7.873 | 1,031,559 | -0.06(-0.75%) | |
Jun 14, 2018 | 8.051 | 8.128 | 7.924 | 7.932 | 1,331,082 | -0.09(-1.06%) |
Jun 13, 2018 | 7.983 | 8.081 | 7.907 | 8.017 | 943,448 | +0.02(+0.21%) |
Jun 12, 2018 | 8.026 | 8.085 | 7.966 | 8.000 | 700,333 | +0.01(+0.11%) |
Jun 11, 2018 | 8.077 | 8.085 | 7.941 | 7.992 | 735,151 | -0.10(-1.26%) |
Jun 08, 2018 | 7.958 | 8.111 | 7.830 | 8.094 | 1,753,002 | +0.19(+2.37%) |
Jun 07, 2018 | 8.154 | 8.154 | 7.771 | 7.907 | 1,242,429 | -0.26(-3.13%) |
Jun 06, 2018 | 8.120 | 8.162 | 1,305,990 | -0.09(-1.03%) | ||
Jun 05, 2018 | 8.256 | 8.358 | 8.247 | 8.247 | 1,432,496 | +0.00(+0.00%) |
Jun 04, 2018 | 8.239 | 8.358 | 8.120 | 8.247 | 1,381,127 | +0.09(+1.04%) |
Jun 01, 2018 | 8.281 | 8.303 | 8.068 | 8.162 | 2,569,500 | -0.08(-0.93%) |
May 31, 2018 | 8.537 | 8.571 | 8.230 | 8.239 | 1,760,186 | -0.29(-3.39%) |
May 30, 2018 | 8.434 | 8.571 | 8.400 | 8.528 | 1,191,365 | +0.09(+1.01%) |
May 29, 2018 | 8.639 | 8.715 | 8.417 | 8.443 | 841,761 | -0.28(-3.22%) |
May 25, 2018 | 8.724 | 8.724 | 8.724 | 0 | +0.06(+0.69%) | |
May 24, 2018 | 8.809 | 8.856 | 8.613 | 8.664 | 691,419 | -0.14(-1.64%) |
May 23, 2018 | 8.758 | 8.834 | 8.758 | 8.809 | 887,606 | -0.01(-0.10%) |
May 22, 2018 | 8.690 | 8.834 | 8.656 | 8.817 | 1,129,585 | +0.14(+1.57%) |
May 21, 2018 | 8.690 | 8.745 | 8.664 | 8.681 | 331,689 | -0.01(-0.10%) |
May 18, 2018 | 8.698 | 8.792 | 8.605 | 8.690 | 752,570 | -0.06(-0.68%) |
May 17, 2018 | 8.656 | 8.809 | 8.634 | 8.749 | 850,517 | +0.07(+0.84%) |
May 16, 2018 | 8.660 | 8.734 | 8.626 | 8.676 | 1,770,664 | +0.01(+0.10%) |
May 15, 2018 | 8.601 | 8.680 | 8.560 | 8.668 | 1,368,228 | -0.02(-0.19%) |
May 14, 2018 | 8.884 | 8.925 | 8.660 | 8.684 | 1,245,150 | -0.17(-1.97%) |
May 11, 2018 | 8.826 | 8.958 | 8.826 | 8.859 | 1,820,177 | +0.07(+0.76%) |
May 10, 2018 | 8.726 | 8.842 | 8.651 | 8.792 | 2,003,878 | +0.12(+1.34%) |
May 09, 2018 | 8.651 | 8.734 | 8.651 | 8.676 | 1,477,285 | -0.03(-0.38%) |
May 08, 2018 | 8.834 | 8.859 | 8.593 | 8.709 | 2,436,119 | -0.15(-1.69%) |
May 07, 2018 | 8.834 | 8.909 | 8.767 | 8.859 | 1,381,660 | -0.02(-0.19%) |
May 04, 2018 | 9.066 | 9.066 | 8.859 | 8.875 | 2,743,688 | -0.17(-1.93%) |
May 03, 2018 | 9.124 | 9.216 | 9.033 | 9.050 | 2,342,463 | -0.12(-1.27%) |
May 02, 2018 | 9.315 | 9.344 | 9.162 | 9.166 | 698,454 | -0.17(-1.78%) |