Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.560 | 9.500 | 8.510 | 9.365 | 62,117 | +0.89(+10.50%) |
Jul 30, 2018 | 8.360 | 8.540 | 8.200 | 8.475 | 12,992 | +0.26(+3.23%) |
Jul 27, 2018 | 8.080 | 8.360 | 8.000 | 8.210 | 8,500 | +0.21(+2.63%) |
Jul 26, 2018 | 8.010 | 8.159 | 7.950 | 8.000 | 12,482 | -0.10(-1.23%) |
Jul 25, 2018 | 8.297 | 8.357 | 8.072 | 8.100 | 18,643 | +0.10(+1.25%) |
Jul 24, 2018 | 8.454 | 8.454 | 7.981 | 8.000 | 10,861 | -0.51(-5.99%) |
Jul 23, 2018 | 8.490 | 8.530 | 8.430 | 8.510 | 5,843 | -0.07(-0.82%) |
Jul 20, 2018 | 8.711 | 8.746 | 8.480 | 8.580 | 7,973 | +0.02(+0.23%) |
Jul 19, 2018 | 8.690 | 8.750 | 8.440 | 8.560 | 4,473 | -0.13(-1.50%) |
Jul 18, 2018 | 8.694 | 8.990 | 8.580 | 8.690 | 7,911 | +0.20(+2.36%) |
Jul 17, 2018 | 8.510 | 8.820 | 8.397 | 8.490 | 22,337 | -0.15(-1.74%) |
Jul 16, 2018 | 9.160 | 9.309 | 8.401 | 8.640 | 31,451 | -0.58(-6.29%) |
Jul 13, 2018 | 9.310 | 9.330 | 9.140 | 9.220 | 8,413 | +0.07(+0.77%) |
Jul 12, 2018 | 9.060 | 9.250 | 8.975 | 9.150 | 12,755 | +0.15(+1.67%) |
Jul 11, 2018 | 8.850 | 9.130 | 8.300 | 9.000 | 24,936 | -0.02(-0.22%) |
Jul 10, 2018 | 8.920 | 9.302 | 8.859 | 9.020 | 40,545 | +0.20(+2.27%) |
Jul 09, 2018 | 8.700 | 8.900 | 8.700 | 8.820 | 13,790 | +0.08(+0.92%) |
Jul 06, 2018 | 8.590 | 8.750 | 8.590 | 8.740 | 14,035 | +0.15(+1.75%) |
Jul 05, 2018 | 8.800 | 8.800 | 8.525 | 8.590 | 20,196 | +0.09(+1.06%) |
Jul 03, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.37(+4.55%) | |
Jul 02, 2018 | 8.171 | 8.300 | 8.011 | 8.130 | 5,710 | +0.01(+0.12%) |
Jun 29, 2018 | 7.990 | 8.252 | 7.936 | 8.120 | 15,399 | +0.07(+0.87%) |
Jun 28, 2018 | 8.010 | 8.160 | 7.880 | 8.050 | 12,495 | -0.07(-0.86%) |
Jun 27, 2018 | 8.350 | 8.371 | 8.000 | 8.120 | 19,620 | -0.31(-3.68%) |
Jun 26, 2018 | 8.400 | 8.450 | 8.311 | 8.430 | 19,027 | -0.05(-0.59%) |
Jun 25, 2018 | 8.740 | 8.980 | 8.250 | 8.480 | 35,542 | -0.50(-5.57%) |
Jun 22, 2018 | 8.570 | 9.100 | 8.373 | 8.980 | 41,104 | +0.45(+5.28%) |
Jun 21, 2018 | 8.910 | 9.010 | 8.380 | 8.530 | 15,076 | -0.46(-5.12%) |
Jun 20, 2018 | 7.860 | 9.060 | 7.850 | 8.990 | 85,759 | +1.11(+14.09%) |
Jun 19, 2018 | 7.790 | 7.950 | 7.780 | 7.880 | 18,702 | +0.09(+1.16%) |
Jun 18, 2018 | 7.870 | 8.000 | 7.730 | 7.790 | 54,417 | -0.07(-0.89%) |
Jun 15, 2018 | 8.000 | 7.826 | 7.860 | 13,487 | -0.09(-1.13%) | |
Jun 14, 2018 | 8.250 | 8.540 | 7.950 | 7.950 | 38,458 | +0.01(+0.13%) |
Jun 13, 2018 | 8.010 | 8.289 | 7.920 | 7.940 | 33,702 | -0.21(-2.58%) |
Jun 12, 2018 | 8.250 | 8.451 | 8.090 | 8.150 | 32,844 | -0.05(-0.61%) |
Jun 11, 2018 | 8.530 | 8.630 | 8.170 | 8.200 | 54,378 | -0.38(-4.43%) |
Jun 08, 2018 | 8.320 | 8.640 | 8.320 | 8.580 | 9,994 | +0.31(+3.75%) |
Jun 07, 2018 | 8.350 | 8.520 | 8.120 | 8.270 | 23,287 | -0.18(-2.13%) |
Jun 06, 2018 | 8.762 | 8.780 | 8.420 | 8.450 | 33,728 | -0.30(-3.43%) |
Jun 05, 2018 | 8.295 | 8.830 | 8.295 | 8.750 | 56,051 | +0.54(+6.58%) |
Jun 04, 2018 | 8.400 | 8.400 | 8.120 | 8.210 | 15,840 | -0.28(-3.30%) |
Jun 01, 2018 | 8.600 | 8.818 | 8.400 | 8.490 | 44,428 | -0.18(-2.08%) |
May 31, 2018 | 8.400 | 8.799 | 8.400 | 8.670 | 11,484 | +0.27(+3.21%) |
May 30, 2018 | 8.845 | 8.845 | 8.400 | 8.400 | 33,915 | -0.31(-3.56%) |
May 29, 2018 | 8.590 | 8.860 | 8.590 | 8.710 | 9,895 | -0.14(-1.58%) |
May 25, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.14(-1.56%) | |
May 24, 2018 | 8.930 | 8.990 | 8.700 | 8.990 | 6,014 | +0.13(+1.47%) |
May 23, 2018 | 8.850 | 8.980 | 8.850 | 8.860 | 11,617 | -0.06(-0.67%) |
May 22, 2018 | 8.740 | 9.087 | 8.557 | 8.920 | 25,060 | +0.14(+1.59%) |
May 21, 2018 | 8.995 | 8.995 | 8.750 | 8.780 | 16,983 | -0.10(-1.13%) |
May 18, 2018 | 8.786 | 8.980 | 8.784 | 8.880 | 16,149 | +0.03(+0.34%) |
May 17, 2018 | 8.970 | 9.020 | 8.659 | 8.850 | 38,132 | -0.06(-0.67%) |
May 16, 2018 | 8.855 | 9.095 | 8.853 | 8.910 | 11,191 | -0.01(-0.11%) |
May 15, 2018 | 8.810 | 8.960 | 8.810 | 8.920 | 7,205 | +0.02(+0.21%) |
May 14, 2018 | 9.080 | 9.160 | 8.900 | 8.901 | 18,676 | -0.12(-1.32%) |
May 11, 2018 | 8.960 | 9.130 | 8.825 | 9.020 | 8,122 | +0.06(+0.67%) |
May 10, 2018 | 9.000 | 9.090 | 8.890 | 8.960 | 5,762 | -0.02(-0.22%) |
May 09, 2018 | 8.909 | 9.020 | 8.909 | 8.980 | 7,948 | +0.07(+0.79%) |
May 08, 2018 | 9.250 | 9.250 | 8.900 | 8.910 | 17,761 | -0.29(-3.15%) |
May 07, 2018 | 9.242 | 9.242 | 9.000 | 9.200 | 14,067 | +0.07(+0.77%) |
May 04, 2018 | 9.150 | 9.230 | 9.110 | 9.130 | 2,584 | +0.03(+0.33%) |
May 03, 2018 | 9.040 | 9.230 | 8.950 | 9.100 | 11,931 | +0.09(+1.00%) |
May 02, 2018 | 9.730 | 9.730 | 9.000 | 9.010 | 28,112 | -0.83(-8.43%) |