Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.530 | 9.530 | 9.260 | 9.460 | 71,907 | -0.06(-0.63%) |
Jul 30, 2018 | 9.470 | 9.692 | 9.410 | 9.520 | 56,588 | +0.00(+0.00%) |
Jul 27, 2018 | 10.00 | 10.03 | 9.440 | 9.520 | 91,700 | -0.27(-2.76%) |
Jul 26, 2018 | 9.310 | 9.858 | 9.310 | 9.790 | 99,273 | +0.47(+5.04%) |
Jul 25, 2018 | 9.020 | 9.410 | 9.020 | 9.320 | 33,788 | +0.42(+4.72%) |
Jul 24, 2018 | 8.730 | 9.350 | 8.730 | 8.900 | 72,466 | +0.45(+5.33%) |
Jul 23, 2018 | 8.490 | 8.520 | 8.400 | 8.450 | 67,527 | -0.08(-0.94%) |
Jul 20, 2018 | 8.750 | 8.950 | 8.510 | 8.530 | 212,303 | -0.40(-4.48%) |
Jul 19, 2018 | 8.930 | 9.000 | 8.840 | 8.930 | 86,482 | -0.04(-0.45%) |
Jul 18, 2018 | 8.930 | 8.990 | 8.802 | 8.970 | 53,415 | -0.01(-0.11%) |
Jul 17, 2018 | 8.940 | 9.070 | 8.920 | 8.980 | 55,518 | +0.02(+0.22%) |
Jul 16, 2018 | 8.720 | 9.040 | 8.690 | 8.960 | 69,340 | +0.15(+1.70%) |
Jul 13, 2018 | 8.540 | 8.880 | 8.540 | 8.810 | 43,483 | +0.27(+3.16%) |
Jul 12, 2018 | 8.800 | 8.800 | 8.400 | 8.540 | 46,124 | -0.21(-2.40%) |
Jul 11, 2018 | 9.140 | 9.200 | 8.700 | 8.750 | 108,100 | -0.60(-6.42%) |
Jul 10, 2018 | 9.400 | 10.74 | 9.110 | 9.350 | 582,835 | +0.99(+11.84%) |
Jul 09, 2018 | 8.470 | 8.500 | 8.310 | 8.360 | 112,185 | +0.02(+0.24%) |
Jul 06, 2018 | 7.590 | 8.380 | 7.590 | 8.340 | 193,148 | +1.28(+18.13%) |
Jul 05, 2018 | 7.030 | 7.450 | 6.870 | 7.060 | 415,494 | -0.56(-7.35%) |
Jul 03, 2018 | 7.620 | 7.620 | 7.620 | 0 | -0.34(-4.27%) | |
Jul 02, 2018 | 7.740 | 7.960 | 7.670 | 7.960 | 96,016 | +0.00(+0.00%) |
Jun 29, 2018 | 7.880 | 7.991 | 7.555 | 7.960 | 117,270 | +0.00(+0.00%) |
Jun 28, 2018 | 8.010 | 8.010 | 7.860 | 7.960 | 115,066 | -0.30(-3.63%) |
Jun 27, 2018 | 8.360 | 8.360 | 8.215 | 8.260 | 94,736 | -0.11(-1.31%) |
Jun 26, 2018 | 8.410 | 8.480 | 8.310 | 8.370 | 49,959 | -0.03(-0.36%) |
Jun 25, 2018 | 8.520 | 8.520 | 8.265 | 8.400 | 129,105 | -0.21(-2.44%) |
Jun 22, 2018 | 8.610 | 8.980 | 8.390 | 8.610 | 437,970 | +0.05(+0.58%) |
Jun 21, 2018 | 8.530 | 8.570 | 8.350 | 8.560 | 56,751 | +0.07(+0.82%) |
Jun 20, 2018 | 8.380 | 8.540 | 8.380 | 8.490 | 51,535 | +0.12(+1.43%) |
Jun 19, 2018 | 8.310 | 8.460 | 8.260 | 8.370 | 82,958 | -0.05(-0.59%) |
Jun 18, 2018 | 8.380 | 8.480 | 8.350 | 8.420 | 52,531 | -0.07(-0.82%) |
Jun 15, 2018 | 8.510 | 8.180 | 8.490 | 273,820 | -0.03(-0.35%) | |
Jun 14, 2018 | 8.800 | 8.800 | 8.470 | 8.520 | 114,173 | -0.36(-4.05%) |
Jun 13, 2018 | 8.990 | 8.990 | 8.800 | 8.880 | 93,222 | -0.13(-1.44%) |
Jun 12, 2018 | 9.250 | 9.360 | 8.820 | 9.010 | 129,660 | -0.22(-2.38%) |
Jun 11, 2018 | 9.290 | 9.330 | 9.180 | 9.230 | 55,656 | -0.03(-0.32%) |
Jun 08, 2018 | 9.300 | 9.430 | 9.260 | 9.260 | 61,653 | -0.08(-0.86%) |
Jun 07, 2018 | 9.300 | 9.440 | 9.300 | 9.340 | 58,096 | +0.09(+0.97%) |
Jun 06, 2018 | 9.140 | 9.350 | 9.049 | 9.250 | 107,647 | +0.03(+0.33%) |
Jun 05, 2018 | 9.230 | 9.290 | 9.100 | 9.220 | 91,796 | -0.05(-0.54%) |
Jun 04, 2018 | 9.480 | 9.480 | 9.150 | 9.270 | 93,560 | -0.16(-1.70%) |
Jun 01, 2018 | 9.340 | 9.640 | 9.156 | 9.430 | 143,076 | +0.17(+1.84%) |
May 31, 2018 | 9.230 | 9.340 | 9.170 | 9.260 | 71,067 | +0.04(+0.43%) |
May 30, 2018 | 9.300 | 9.390 | 8.757 | 9.220 | 88,180 | -0.17(-1.81%) |
May 29, 2018 | 9.150 | 9.480 | 9.150 | 9.390 | 97,931 | -0.15(-1.57%) |
May 25, 2018 | 9.540 | 9.540 | 9.540 | 0 | +0.09(+0.95%) | |
May 24, 2018 | 9.600 | 9.600 | 9.340 | 9.450 | 107,181 | -0.17(-1.77%) |
May 23, 2018 | 9.760 | 9.760 | 9.540 | 9.620 | 40,649 | -0.15(-1.54%) |
May 22, 2018 | 9.920 | 9.920 | 9.710 | 9.770 | 71,901 | -0.11(-1.11%) |
May 21, 2018 | 9.950 | 9.990 | 9.820 | 9.880 | 59,991 | +0.00(+0.00%) |
May 18, 2018 | 10.27 | 10.27 | 9.870 | 9.880 | 111,547 | -0.51(-4.91%) |
May 17, 2018 | 10.50 | 10.50 | 10.14 | 10.39 | 109,132 | -0.12(-1.14%) |
May 16, 2018 | 10.84 | 10.84 | 10.31 | 10.51 | 88,824 | -0.32(-2.95%) |
May 15, 2018 | 10.37 | 10.96 | 10.37 | 10.83 | 83,662 | +0.51(+4.94%) |
May 14, 2018 | 10.18 | 10.43 | 10.15 | 10.32 | 82,054 | +0.17(+1.67%) |
May 11, 2018 | 10.22 | 10.28 | 9.941 | 10.15 | 94,792 | -0.03(-0.29%) |
May 10, 2018 | 10.26 | 10.29 | 10.03 | 10.18 | 122,971 | -0.32(-3.05%) |
May 09, 2018 | 10.68 | 10.68 | 10.44 | 10.50 | 129,728 | -0.47(-4.28%) |
May 08, 2018 | 10.97 | 10.99 | 10.80 | 10.97 | 45,171 | -0.08(-0.72%) |
May 07, 2018 | 11.02 | 11.08 | 10.82 | 11.05 | 67,238 | +0.01(+0.09%) |
May 04, 2018 | 10.89 | 11.14 | 10.85 | 11.04 | 55,016 | +0.07(+0.64%) |
May 03, 2018 | 11.13 | 11.22 | 10.90 | 10.97 | 168,670 | -0.25(-2.23%) |
May 02, 2018 | 10.97 | 11.37 | 10.89 | 11.22 | 126,395 | +0.23(+2.09%) |