Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.050 | 8.139 | 7.844 | 7.980 | 13,101 | -0.06(-0.75%) |
Jul 30, 2018 | 8.206 | 8.206 | 7.840 | 8.040 | 9,350 | +0.13(+1.64%) |
Jul 27, 2018 | 8.120 | 8.120 | 7.810 | 7.910 | 9,000 | -0.09(-1.12%) |
Jul 26, 2018 | 8.389 | 8.400 | 7.926 | 8.000 | 11,403 | -0.32(-3.85%) |
Jul 25, 2018 | 8.479 | 8.479 | 8.040 | 8.320 | 19,267 | +0.16(+1.96%) |
Jul 24, 2018 | 8.230 | 8.270 | 8.084 | 8.160 | 16,081 | -0.14(-1.69%) |
Jul 23, 2018 | 8.470 | 8.660 | 8.225 | 8.300 | 10,206 | -0.04(-0.48%) |
Jul 20, 2018 | 8.460 | 8.460 | 8.280 | 8.340 | 4,602 | -0.15(-1.77%) |
Jul 19, 2018 | 8.350 | 8.500 | 8.350 | 8.490 | 15,477 | +0.13(+1.56%) |
Jul 18, 2018 | 8.500 | 8.500 | 8.360 | 8.360 | 2,499 | -0.13(-1.53%) |
Jul 17, 2018 | 8.470 | 8.500 | 8.340 | 8.490 | 7,584 | +0.18(+2.17%) |
Jul 16, 2018 | 8.640 | 8.870 | 8.200 | 8.310 | 20,629 | -0.45(-5.14%) |
Jul 13, 2018 | 8.750 | 8.800 | 7.990 | 8.760 | 44,276 | +0.36(+4.29%) |
Jul 12, 2018 | 8.340 | 7.817 | 8.400 | 36,659 | +0.06(+0.72%) | |
Jul 11, 2018 | 8.857 | 8.920 | 8.340 | 8.340 | 19,848 | -0.05(-0.59%) |
Jul 10, 2018 | 8.697 | 8.697 | 8.330 | 8.390 | 21,734 | -0.45(-5.09%) |
Jul 09, 2018 | 9.000 | 9.190 | 8.710 | 8.840 | 40,307 | -0.17(-1.89%) |
Jul 06, 2018 | 9.230 | 9.230 | 8.700 | 9.010 | 13,875 | -0.03(-0.33%) |
Jul 05, 2018 | 9.220 | 9.330 | 8.990 | 9.040 | 25,741 | +0.04(+0.44%) |
Jul 03, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.34(+3.93%) | |
Jul 02, 2018 | 8.780 | 8.909 | 8.410 | 8.660 | 30,947 | +0.18(+2.12%) |
Jun 29, 2018 | 8.760 | 8.760 | 8.440 | 8.480 | 11,390 | -0.32(-3.64%) |
Jun 28, 2018 | 9.105 | 9.105 | 8.400 | 8.800 | 56,946 | -0.35(-3.83%) |
Jun 27, 2018 | 9.440 | 9.440 | 9.060 | 9.150 | 22,000 | -0.22(-2.35%) |
Jun 26, 2018 | 9.100 | 9.450 | 9.010 | 9.370 | 35,538 | +0.25(+2.74%) |
Jun 25, 2018 | 9.330 | 9.330 | 8.850 | 9.120 | 24,320 | -0.28(-2.98%) |
Jun 22, 2018 | 8.990 | 9.400 | 8.600 | 9.400 | 103,513 | +0.42(+4.68%) |
Jun 21, 2018 | 8.851 | 9.560 | 8.851 | 8.980 | 64,036 | -0.18(-1.97%) |
Jun 20, 2018 | 8.930 | 9.400 | 8.778 | 9.160 | 59,467 | +0.34(+3.81%) |
Jun 19, 2018 | 9.050 | 9.067 | 8.410 | 8.823 | 32,606 | -0.24(-2.61%) |
Jun 18, 2018 | 9.300 | 9.400 | 8.690 | 9.060 | 57,743 | -0.19(-2.05%) |
Jun 15, 2018 | 8.595 | 8.595 | 9.250 | 59,592 | +0.65(+7.62%) | |
Jun 14, 2018 | 8.440 | 8.950 | 8.260 | 8.595 | 44,166 | +0.17(+1.96%) |
Jun 13, 2018 | 8.220 | 8.474 | 8.205 | 8.430 | 23,176 | +0.28(+3.44%) |
Jun 12, 2018 | 8.400 | 8.770 | 8.030 | 8.150 | 59,675 | -0.34(-4.00%) |
Jun 11, 2018 | 7.760 | 8.540 | 7.670 | 8.490 | 93,528 | +0.98(+13.05%) |
Jun 08, 2018 | 7.260 | 7.550 | 7.050 | 7.510 | 39,049 | +0.26(+3.59%) |
Jun 07, 2018 | 7.070 | 7.577 | 7.060 | 7.250 | 47,918 | +0.23(+3.28%) |
Jun 06, 2018 | 6.740 | 7.250 | 6.740 | 7.020 | 40,851 | +0.23(+3.39%) |
Jun 05, 2018 | 6.240 | 6.790 | 6.240 | 6.790 | 57,766 | +0.51(+8.12%) |
Jun 04, 2018 | 5.819 | 6.430 | 5.748 | 6.280 | 83,660 | +0.65(+11.55%) |
Jun 01, 2018 | 6.010 | 6.010 | 5.570 | 5.630 | 37,655 | -0.29(-4.90%) |
May 31, 2018 | 6.980 | 6.980 | 5.920 | 5.920 | 254,906 | -0.42(-6.62%) |
May 30, 2018 | 6.340 | 6.620 | 6.300 | 6.340 | 17,420 | +0.00(+0.00%) |
May 29, 2018 | 6.120 | 6.950 | 6.120 | 6.340 | 89,281 | +0.24(+3.93%) |
May 25, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.10(-1.67%) | |
May 24, 2018 | 6.710 | 6.740 | 6.180 | 6.204 | 29,215 | -0.49(-7.27%) |
May 23, 2018 | 7.040 | 7.430 | 6.660 | 6.690 | 31,374 | -0.31(-4.43%) |
May 22, 2018 | 6.070 | 7.000 | 6.070 | 7.000 | 110,666 | +0.97(+16.09%) |
May 21, 2018 | 6.041 | 6.250 | 6.030 | 6.030 | 10,623 | -0.06(-0.99%) |
May 18, 2018 | 6.170 | 6.197 | 6.020 | 6.090 | 10,657 | -0.08(-1.30%) |
May 17, 2018 | 5.930 | 6.350 | 5.920 | 6.170 | 20,892 | +0.24(+4.05%) |
May 16, 2018 | 5.640 | 5.950 | 5.640 | 5.930 | 23,964 | +0.24(+4.22%) |
May 15, 2018 | 5.560 | 5.735 | 5.510 | 5.690 | 28,997 | +0.09(+1.61%) |
May 14, 2018 | 5.732 | 5.732 | 5.570 | 5.600 | 9,458 | -0.09(-1.58%) |
May 11, 2018 | 5.590 | 5.780 | 5.561 | 5.690 | 7,680 | +0.14(+2.52%) |
May 10, 2018 | 5.710 | 5.810 | 5.500 | 5.550 | 227,076 | -0.20(-3.48%) |
May 09, 2018 | 5.550 | 5.770 | 5.520 | 5.750 | 14,241 | +0.27(+4.93%) |
May 08, 2018 | 5.480 | 5.851 | 5.307 | 5.480 | 10,438 | +0.01(+0.18%) |
May 07, 2018 | 5.770 | 5.770 | 5.340 | 5.470 | 12,421 | -0.25(-4.37%) |
May 04, 2018 | 5.784 | 5.968 | 5.720 | 5.720 | 5,670 | -0.14(-2.39%) |
May 03, 2018 | 5.580 | 5.880 | 5.543 | 5.860 | 57,002 | +0.27(+4.83%) |
May 02, 2018 | 5.100 | 5.600 | 5.080 | 5.590 | 21,786 | +0.59(+11.80%) |