Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.480 | 8.049 | 7.320 | 7.880 | 781,288 | +0.46(+6.20%) |
Jul 30, 2018 | 7.430 | 7.590 | 7.160 | 7.420 | 962,339 | +0.22(+3.06%) |
Jul 27, 2018 | 7.100 | 7.360 | 6.980 | 7.200 | 1,015,200 | +0.13(+1.84%) |
Jul 26, 2018 | 7.150 | 7.340 | 6.800 | 7.070 | 930,374 | -0.04(-0.56%) |
Jul 25, 2018 | 7.400 | 7.400 | 7.080 | 7.110 | 784,775 | -0.32(-4.31%) |
Jul 24, 2018 | 7.390 | 7.550 | 7.300 | 7.430 | 373,120 | +0.13(+1.78%) |
Jul 23, 2018 | 7.350 | 7.587 | 7.120 | 7.300 | 732,542 | +0.35(+5.04%) |
Jul 20, 2018 | 7.040 | 7.050 | 6.810 | 6.950 | 346,702 | -0.07(-1.00%) |
Jul 19, 2018 | 7.250 | 7.290 | 6.880 | 7.020 | 321,320 | -0.23(-3.17%) |
Jul 18, 2018 | 7.000 | 7.320 | 6.720 | 7.250 | 488,132 | +0.21(+2.98%) |
Jul 17, 2018 | 7.000 | 7.040 | 6.880 | 7.040 | 271,797 | +0.03(+0.43%) |
Jul 16, 2018 | 7.110 | 7.160 | 6.880 | 7.010 | 236,053 | -0.16(-2.23%) |
Jul 13, 2018 | 7.290 | 7.340 | 7.150 | 7.170 | 138,225 | -0.07(-0.97%) |
Jul 12, 2018 | 7.200 | 7.370 | 7.000 | 7.240 | 328,340 | +0.04(+0.56%) |
Jul 11, 2018 | 7.390 | 7.510 | 7.081 | 7.200 | 281,898 | -0.22(-2.96%) |
Jul 10, 2018 | 7.570 | 7.730 | 7.410 | 7.420 | 264,865 | -0.11(-1.46%) |
Jul 09, 2018 | 7.280 | 7.580 | 7.280 | 7.530 | 296,666 | +0.31(+4.29%) |
Jul 06, 2018 | 7.100 | 7.270 | 6.990 | 7.220 | 239,001 | +0.11(+1.55%) |
Jul 05, 2018 | 7.230 | 7.305 | 7.060 | 7.110 | 149,952 | -0.05(-0.70%) |
Jul 03, 2018 | 7.160 | 7.160 | 7.160 | 0 | +0.07(+0.99%) | |
Jul 02, 2018 | 7.010 | 7.180 | 6.950 | 7.090 | 139,465 | -0.04(-0.56%) |
Jun 29, 2018 | 7.310 | 7.360 | 7.064 | 7.130 | 299,226 | -0.14(-1.93%) |
Jun 28, 2018 | 7.310 | 7.380 | 7.060 | 7.270 | 507,096 | +0.00(+0.00%) |
Jun 27, 2018 | 7.270 | 7.570 | 7.230 | 7.270 | 572,646 | +0.10(+1.39%) |
Jun 26, 2018 | 7.090 | 7.250 | 6.780 | 7.170 | 496,633 | +0.08(+1.13%) |
Jun 25, 2018 | 7.310 | 7.365 | 7.020 | 7.090 | 516,032 | -0.19(-2.61%) |
Jun 22, 2018 | 7.500 | 7.683 | 7.270 | 7.280 | 762,496 | -0.06(-0.82%) |
Jun 21, 2018 | 7.760 | 7.785 | 7.310 | 7.340 | 395,329 | -0.47(-6.02%) |
Jun 20, 2018 | 7.530 | 7.900 | 7.325 | 7.810 | 468,137 | +0.37(+4.97%) |
Jun 19, 2018 | 7.470 | 7.650 | 7.250 | 7.440 | 454,759 | -0.12(-1.59%) |
Jun 18, 2018 | 7.440 | 7.640 | 7.350 | 7.560 | 429,601 | +0.05(+0.67%) |
Jun 15, 2018 | 7.760 | 7.400 | 7.510 | 370,288 | -0.25(-3.22%) | |
Jun 14, 2018 | 8.020 | 8.110 | 7.750 | 7.760 | 293,757 | -0.20(-2.51%) |
Jun 13, 2018 | 7.980 | 8.120 | 7.790 | 7.960 | 424,101 | +0.01(+0.13%) |
Jun 12, 2018 | 7.850 | 8.015 | 7.740 | 7.950 | 418,279 | +0.12(+1.53%) |
Jun 11, 2018 | 7.670 | 7.910 | 7.570 | 7.830 | 369,265 | +0.11(+1.42%) |
Jun 08, 2018 | 7.850 | 8.000 | 7.490 | 7.720 | 376,747 | -0.15(-1.91%) |
Jun 07, 2018 | 7.750 | 8.148 | 7.750 | 7.870 | 445,835 | +0.18(+2.34%) |
Jun 06, 2018 | 7.570 | 7.690 | 338,142 | -0.12(-1.54%) | ||
Jun 05, 2018 | 7.480 | 7.940 | 7.430 | 7.810 | 404,790 | +0.34(+4.55%) |
Jun 04, 2018 | 7.600 | 7.600 | 7.300 | 7.470 | 276,585 | -0.07(-0.93%) |
Jun 01, 2018 | 7.860 | 7.860 | 7.470 | 7.540 | 590,720 | -0.30(-3.83%) |
May 31, 2018 | 8.080 | 8.120 | 7.750 | 7.840 | 382,483 | -0.30(-3.69%) |
May 30, 2018 | 8.060 | 8.230 | 7.940 | 8.140 | 405,066 | +0.15(+1.88%) |
May 29, 2018 | 7.640 | 8.090 | 7.640 | 7.990 | 332,618 | +0.21(+2.70%) |
May 25, 2018 | 7.780 | 7.780 | 7.780 | 0 | -0.13(-1.64%) | |
May 24, 2018 | 7.980 | 8.060 | 7.800 | 7.910 | 459,395 | -0.18(-2.22%) |
May 23, 2018 | 8.320 | 8.326 | 8.020 | 8.090 | 405,395 | -0.23(-2.76%) |
May 22, 2018 | 8.480 | 8.670 | 8.300 | 8.320 | 420,357 | -0.17(-2.00%) |
May 21, 2018 | 8.600 | 8.700 | 8.400 | 8.490 | 322,141 | -0.05(-0.59%) |
May 18, 2018 | 8.910 | 8.910 | 8.400 | 8.540 | 558,460 | -0.37(-4.15%) |
May 17, 2018 | 8.740 | 9.240 | 8.630 | 8.910 | 874,195 | +0.27(+3.12%) |
May 16, 2018 | 8.490 | 8.690 | 8.400 | 8.640 | 407,550 | +0.13(+1.53%) |
May 15, 2018 | 8.500 | 8.719 | 8.370 | 8.510 | 355,475 | -0.01(-0.12%) |
May 14, 2018 | 8.270 | 8.600 | 8.270 | 8.520 | 533,970 | -0.09(-1.05%) |
May 11, 2018 | 8.740 | 8.740 | 8.261 | 8.610 | 643,342 | -0.19(-2.16%) |
May 10, 2018 | 9.250 | 9.250 | 8.730 | 8.800 | 635,640 | -0.36(-3.93%) |
May 09, 2018 | 8.970 | 9.300 | 8.870 | 9.160 | 807,535 | +0.43(+4.93%) |
May 08, 2018 | 8.500 | 8.800 | 8.200 | 8.730 | 448,196 | +0.24(+2.83%) |
May 07, 2018 | 8.550 | 8.800 | 8.400 | 8.490 | 467,926 | +0.12(+1.43%) |
May 04, 2018 | 8.010 | 8.580 | 7.960 | 8.370 | 437,464 | +0.30(+3.72%) |
May 03, 2018 | 8.380 | 8.500 | 7.950 | 8.070 | 757,186 | -0.32(-3.81%) |
May 02, 2018 | 7.550 | 8.830 | 7.520 | 8.390 | 1,198,514 | +0.85(+11.27%) |