Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.267 | 7.371 | 6.944 | 6.999 | 281,598 | -0.26(-3.52%) |
Jul 30, 2018 | 7.379 | 7.452 | 7.195 | 7.254 | 164,133 | -0.05(-0.70%) |
Jul 27, 2018 | 7.600 | 7.674 | 7.305 | 7.305 | 232,738 | -0.30(-3.88%) |
Jul 26, 2018 | 7.600 | 7.748 | 7.527 | 7.600 | 136,035 | +0.00(+0.00%) |
Jul 25, 2018 | 7.453 | 7.674 | 7.379 | 7.600 | 159,977 | +0.15(+1.98%) |
Jul 24, 2018 | 7.600 | 7.600 | 7.379 | 7.453 | 219,451 | -0.07(-0.98%) |
Jul 23, 2018 | 7.896 | 7.896 | 7.453 | 7.527 | 191,027 | -0.15(-1.92%) |
Jul 20, 2018 | 7.748 | 8.117 | 7.600 | 7.674 | 154,483 | -0.07(-0.95%) |
Jul 19, 2018 | 7.896 | 8.043 | 7.748 | 7.748 | 147,509 | -0.15(-1.87%) |
Jul 18, 2018 | 7.822 | 8.043 | 7.748 | 7.896 | 82,490 | +0.15(+1.90%) |
Jul 17, 2018 | 7.969 | 7.969 | 7.748 | 7.748 | 110,417 | -0.22(-2.78%) |
Jul 16, 2018 | 8.338 | 8.338 | 7.969 | 7.969 | 107,788 | -0.30(-3.57%) |
Jul 13, 2018 | 8.265 | 8.338 | 8.265 | 8.265 | 44,064 | -0.07(-0.88%) |
Jul 12, 2018 | 8.781 | 8.781 | 8.265 | 8.338 | 122,770 | -0.37(-4.24%) |
Jul 11, 2018 | 8.707 | 8.855 | 8.634 | 8.707 | 130,084 | -0.15(-1.67%) |
Jul 10, 2018 | 8.634 | 9.003 | 8.634 | 8.855 | 101,051 | +0.22(+2.56%) |
Jul 09, 2018 | 8.855 | 8.966 | 8.560 | 8.634 | 83,323 | -0.22(-2.50%) |
Jul 06, 2018 | 8.781 | 9.003 | 8.781 | 8.855 | 98,427 | +0.07(+0.84%) |
Jul 05, 2018 | 8.634 | 8.855 | 8.634 | 8.781 | 63,989 | +0.15(+1.71%) |
Jul 03, 2018 | 8.634 | 8.634 | 8.634 | 0 | +0.07(+0.86%) | |
Jul 02, 2018 | 8.634 | 8.855 | 8.486 | 8.560 | 88,973 | -0.07(-0.85%) |
Jun 29, 2018 | 8.634 | 9.003 | 8.634 | 8.634 | 90,925 | +0.00(+0.00%) |
Jun 28, 2018 | 8.707 | 8.855 | 8.560 | 8.634 | 117,361 | -0.07(-0.85%) |
Jun 27, 2018 | 9.224 | 9.667 | 8.634 | 8.707 | 333,282 | -0.52(-5.60%) |
Jun 26, 2018 | 9.667 | 9.677 | 8.302 | 9.224 | 256,798 | -0.44(-4.58%) |
Jun 25, 2018 | 9.962 | 10.04 | 9.371 | 9.667 | 199,468 | +0.00(+0.00%) |
Jun 22, 2018 | 9.371 | 9.962 | 9.076 | 9.667 | 556,220 | +0.52(+5.65%) |
Jun 21, 2018 | 9.298 | 9.371 | 9.076 | 9.150 | 211,117 | -0.07(-0.80%) |
Jun 20, 2018 | 8.707 | 9.224 | 8.560 | 9.224 | 481,404 | +0.59(+6.84%) |
Jun 19, 2018 | 8.265 | 8.707 | 8.006 | 8.634 | 313,013 | +0.44(+5.41%) |
Jun 18, 2018 | 7.822 | 8.338 | 7.748 | 8.191 | 505,894 | +0.74(+9.90%) |
Jun 15, 2018 | 7.896 | 7.453 | 7.453 | 351,717 | -0.44(-5.61%) | |
Jun 14, 2018 | 7.969 | 8.043 | 7.748 | 7.896 | 166,894 | +0.00(+0.00%) |
Jun 13, 2018 | 7.896 | 8.191 | 7.674 | 7.896 | 411,019 | +0.00(+0.00%) |
Jun 12, 2018 | 8.338 | 8.486 | 7.896 | 7.896 | 141,755 | -0.52(-6.14%) |
Jun 11, 2018 | 8.560 | 8.560 | 8.265 | 8.412 | 97,990 | -0.15(-1.72%) |
Jun 08, 2018 | 8.486 | 8.707 | 8.338 | 8.560 | 118,412 | +0.07(+0.87%) |
Jun 07, 2018 | 8.265 | 8.634 | 8.191 | 8.486 | 221,880 | +0.15(+1.77%) |
Jun 06, 2018 | 8.338 | 8.338 | 133,103 | +0.44(+5.61%) | ||
Jun 05, 2018 | 8.265 | 8.265 | 7.748 | 7.896 | 153,968 | -0.30(-3.60%) |
Jun 04, 2018 | 8.117 | 8.265 | 7.969 | 8.191 | 111,264 | +0.15(+1.83%) |
Jun 01, 2018 | 8.191 | 8.265 | 7.969 | 8.043 | 83,806 | -0.15(-1.80%) |
May 31, 2018 | 8.191 | 8.412 | 8.043 | 8.191 | 133,234 | +0.00(+0.00%) |
May 30, 2018 | 7.527 | 8.191 | 7.453 | 8.191 | 246,293 | +0.74(+9.90%) |
May 29, 2018 | 7.305 | 7.453 | 7.232 | 7.453 | 100,397 | +0.15(+2.10%) |
May 25, 2018 | 7.299 | 7.299 | 7.299 | 0 | -0.15(-2.06%) | |
May 24, 2018 | 7.527 | 7.527 | 7.232 | 7.453 | 98,074 | -0.07(-0.98%) |
May 23, 2018 | 7.305 | 7.527 | 7.165 | 7.527 | 212,055 | +0.15(+2.00%) |
May 22, 2018 | 7.250 | 7.674 | 7.128 | 7.379 | 237,589 | +0.12(+1.69%) |
May 21, 2018 | 7.748 | 7.767 | 7.088 | 7.257 | 573,343 | -0.49(-6.34%) |
May 18, 2018 | 8.191 | 8.191 | 7.674 | 7.748 | 320,269 | -0.30(-3.67%) |
May 17, 2018 | 8.265 | 8.486 | 8.043 | 8.043 | 323,109 | -0.59(-6.84%) |
May 16, 2018 | 8.412 | 8.634 | 8.338 | 8.634 | 195,902 | +0.30(+3.54%) |
May 15, 2018 | 8.486 | 8.634 | 8.338 | 8.338 | 85,485 | -0.15(-1.74%) |
May 14, 2018 | 8.707 | 8.781 | 8.412 | 8.486 | 208,259 | -0.22(-2.54%) |
May 11, 2018 | 8.781 | 8.781 | 8.634 | 8.707 | 71,123 | +0.00(+0.00%) |
May 10, 2018 | 8.707 | 8.781 | 8.634 | 8.707 | 71,173 | +0.07(+0.85%) |
May 09, 2018 | 8.634 | 8.781 | 8.486 | 8.634 | 111,977 | +0.00(+0.00%) |
May 08, 2018 | 8.634 | 8.707 | 8.412 | 8.634 | 64,670 | +0.00(+0.00%) |
May 07, 2018 | 8.634 | 8.781 | 8.560 | 8.634 | 67,018 | +0.00(+0.00%) |
May 04, 2018 | 8.412 | 8.707 | 8.412 | 8.634 | 82,480 | +0.22(+2.63%) |
May 03, 2018 | 8.412 | 8.560 | 8.265 | 8.412 | 68,613 | +0.00(+0.00%) |
May 02, 2018 | 8.412 | 8.412 | 8.265 | 8.412 | 57,466 | +0.00(+0.00%) |