Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.797 | 8.840 | 8.779 | 8.827 | 18,922,186 | +0.10(+1.20%) |
Jul 30, 2018 | 8.836 | 8.880 | 8.696 | 8.722 | 16,143,580 | -0.17(-1.97%) |
Jul 27, 2018 | 9.011 | 9.024 | 8.849 | 8.897 | 9,915,813 | -0.09(-0.97%) |
Jul 26, 2018 | 8.972 | 9.011 | 8.941 | 8.985 | 10,959,047 | -0.02(-0.19%) |
Jul 25, 2018 | 8.941 | 9.046 | 8.928 | 9.002 | 8,617,727 | +0.08(+0.93%) |
Jul 24, 2018 | 8.902 | 8.932 | 8.862 | 8.919 | 9,776,887 | +0.10(+1.19%) |
Jul 23, 2018 | 8.770 | 8.827 | 8.742 | 8.814 | 7,856,796 | +0.06(+0.70%) |
Jul 20, 2018 | 8.705 | 8.814 | 8.698 | 8.753 | 11,881,653 | +0.13(+1.52%) |
Jul 19, 2018 | 8.503 | 8.665 | 8.503 | 8.622 | 17,140,170 | +0.01(+0.15%) |
Jul 18, 2018 | 8.643 | 8.670 | 8.600 | 8.608 | 6,668,408 | -0.10(-1.11%) |
Jul 17, 2018 | 8.560 | 8.722 | 8.538 | 8.705 | 13,870,316 | +0.13(+1.53%) |
Jul 16, 2018 | 8.630 | 8.648 | 8.545 | 8.573 | 16,885,062 | +0.08(+0.93%) |
Jul 13, 2018 | 8.364 | 8.587 | 8.355 | 8.495 | 31,118,638 | -0.26(-2.95%) |
Jul 12, 2018 | 8.547 | 8.788 | 8.521 | 8.753 | 32,365,142 | +0.11(+1.27%) |
Jul 11, 2018 | 8.543 | 8.657 | 8.543 | 8.643 | 18,280,368 | -0.01(-0.10%) |
Jul 10, 2018 | 8.508 | 8.696 | 8.434 | 8.652 | 20,419,564 | +0.17(+1.96%) |
Jul 09, 2018 | 8.425 | 8.503 | 8.412 | 8.486 | 15,711,922 | +0.11(+1.31%) |
Jul 06, 2018 | 8.364 | 8.405 | 8.324 | 8.377 | 15,347,289 | -0.08(-0.98%) |
Jul 05, 2018 | 8.302 | 8.473 | 8.272 | 8.460 | 24,913,178 | -0.15(-1.78%) |
Jul 03, 2018 | 8.613 | 8.613 | 8.613 | 0 | +0.03(+0.41%) | |
Jul 02, 2018 | 8.482 | 8.595 | 8.477 | 8.578 | 11,149,057 | +0.08(+0.93%) |
Jun 29, 2018 | 8.377 | 8.534 | 8.368 | 8.499 | 21,963,720 | +0.19(+2.26%) |
Jun 28, 2018 | 8.162 | 8.337 | 8.149 | 8.311 | 18,221,588 | +0.15(+1.82%) |
Jun 27, 2018 | 8.110 | 8.220 | 8.088 | 8.162 | 15,794,892 | -0.03(-0.32%) |
Jun 26, 2018 | 8.136 | 8.202 | 8.114 | 8.189 | 9,660,382 | +0.03(+0.43%) |
Jun 25, 2018 | 8.162 | 8.184 | 8.123 | 8.154 | 10,561,456 | -0.03(-0.43%) |
Jun 22, 2018 | 8.044 | 8.202 | 8.003 | 8.189 | 18,650,678 | +0.21(+2.69%) |
Jun 21, 2018 | 7.974 | 7.994 | 7.944 | 7.974 | 8,522,229 | +0.03(+0.39%) |
Jun 20, 2018 | 7.970 | 7.992 | 7.935 | 7.944 | 8,410,753 | -0.02(-0.22%) |
Jun 19, 2018 | 8.005 | 8.005 | 7.937 | 7.961 | 17,588,244 | -0.10(-1.30%) |
Jun 18, 2018 | 8.092 | 8.114 | 8.053 | 8.066 | 12,445,387 | -0.13(-1.55%) |
Jun 15, 2018 | 7.944 | 8.119 | 8.193 | 12,894,164 | +0.25(+3.14%) | |
Jun 14, 2018 | 8.088 | 8.088 | 7.939 | 7.944 | 12,627,630 | -0.09(-1.11%) |
Jun 13, 2018 | 8.110 | 8.152 | 8.028 | 8.033 | 11,243,256 | -0.08(-0.95%) |
Jun 12, 2018 | 8.024 | 8.135 | 8.013 | 8.110 | 8,746,476 | +0.11(+1.33%) |
Jun 11, 2018 | 7.994 | 8.028 | 7.956 | 8.003 | 6,028,268 | +0.01(+0.11%) |
Jun 08, 2018 | 7.930 | 8.024 | 7.922 | 7.994 | 8,470,444 | +0.07(+0.86%) |
Jun 07, 2018 | 7.994 | 8.024 | 7.922 | 7.926 | 7,084,513 | -0.07(-0.91%) |
Jun 06, 2018 | 7.999 | 7.999 | 7,517,569 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.811 | 7.849 | 7.762 | 7.836 | 7,111,363 | -0.03(-0.43%) |
Jun 04, 2018 | 7.841 | 7.879 | 7.832 | 7.870 | 5,556,146 | +0.06(+0.82%) |
Jun 01, 2018 | 7.798 | 7.828 | 7.774 | 7.806 | 7,133,513 | +0.04(+0.55%) |
May 31, 2018 | 7.760 | 7.815 | 7.751 | 7.764 | 13,600,381 | +0.02(+0.28%) |
May 30, 2018 | 7.708 | 7.742 | 7.646 | 7.742 | 11,793,020 | +0.06(+0.78%) |
May 29, 2018 | 7.704 | 7.730 | 7.631 | 7.683 | 14,652,769 | -0.14(-1.75%) |
May 25, 2018 | 7.819 | 7.819 | 7.819 | 0 | +0.03(+0.44%) | |
May 24, 2018 | 7.631 | 7.896 | 7.631 | 7.785 | 30,876,304 | +0.18(+2.41%) |
May 23, 2018 | 7.410 | 7.636 | 7.375 | 7.602 | 25,295,632 | +0.12(+1.66%) |
May 22, 2018 | 7.448 | 7.516 | 7.424 | 7.478 | 10,659,149 | +0.06(+0.75%) |
May 21, 2018 | 7.418 | 7.435 | 7.360 | 7.422 | 8,756,820 | +0.01(+0.17%) |
May 18, 2018 | 7.414 | 7.448 | 7.395 | 7.410 | 9,090,828 | +0.00(+0.00%) |
May 17, 2018 | 7.465 | 7.465 | 7.367 | 7.410 | 9,317,526 | -0.08(-1.08%) |
May 16, 2018 | 7.508 | 7.533 | 7.474 | 7.491 | 5,856,707 | +0.01(+0.17%) |
May 15, 2018 | 7.478 | 7.520 | 7.422 | 7.478 | 5,620,361 | -0.06(-0.74%) |
May 14, 2018 | 7.520 | 7.593 | 7.512 | 7.533 | 8,735,471 | +0.04(+0.51%) |
May 11, 2018 | 7.474 | 7.540 | 7.465 | 7.495 | 7,282,331 | +0.05(+0.63%) |
May 10, 2018 | 7.444 | 7.482 | 7.422 | 7.448 | 7,614,910 | -0.01(-0.11%) |
May 09, 2018 | 7.444 | 7.456 | 7.388 | 7.456 | 5,531,677 | +0.06(+0.87%) |
May 08, 2018 | 7.397 | 7.448 | 7.354 | 7.392 | 6,559,476 | -0.05(-0.69%) |
May 07, 2018 | 7.461 | 7.491 | 7.410 | 7.444 | 13,242,280 | -0.09(-1.25%) |
May 04, 2018 | 7.474 | 7.563 | 7.452 | 7.538 | 11,582,901 | -0.01(-0.11%) |
May 03, 2018 | 7.542 | 7.567 | 7.461 | 7.546 | 8,082,517 | -0.04(-0.51%) |
May 02, 2018 | 7.555 | 7.623 | 7.529 | 7.585 | 16,994,282 | +0.06(+0.74%) |