Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.710 | 9.080 | 8.690 | 8.860 | 1,547,309 | +0.18(+2.07%) |
Jul 30, 2018 | 8.220 | 8.680 | 8.190 | 8.680 | 1,077,592 | +0.43(+5.21%) |
Jul 27, 2018 | 8.320 | 8.460 | 8.130 | 8.250 | 570,300 | -0.15(-1.79%) |
Jul 26, 2018 | 8.340 | 8.560 | 8.280 | 8.400 | 639,398 | +0.05(+0.60%) |
Jul 25, 2018 | 8.180 | 8.360 | 8.170 | 8.350 | 498,798 | +0.12(+1.46%) |
Jul 24, 2018 | 8.220 | 8.395 | 8.190 | 8.230 | 1,791,285 | -0.03(-0.36%) |
Jul 23, 2018 | 8.150 | 8.470 | 8.055 | 8.260 | 1,120,082 | +0.12(+1.47%) |
Jul 20, 2018 | 8.190 | 8.260 | 8.105 | 8.140 | 473,319 | -0.03(-0.37%) |
Jul 19, 2018 | 8.210 | 8.270 | 8.090 | 8.170 | 528,608 | -0.04(-0.49%) |
Jul 18, 2018 | 8.210 | 8.330 | 8.050 | 8.210 | 1,403,799 | -0.05(-0.61%) |
Jul 17, 2018 | 8.200 | 8.290 | 8.070 | 8.260 | 815,732 | +0.09(+1.10%) |
Jul 16, 2018 | 8.190 | 8.220 | 7.920 | 8.170 | 753,607 | -0.04(-0.49%) |
Jul 13, 2018 | 8.490 | 8.250 | 8.210 | 1,255,804 | -0.04(-0.48%) | |
Jul 12, 2018 | 8.520 | 8.075 | 8.250 | 1,738,072 | -0.11(-1.32%) | |
Jul 11, 2018 | 8.200 | 8.875 | 8.090 | 8.360 | 3,138,974 | +0.16(+1.95%) |
Jul 10, 2018 | 8.210 | 8.370 | 7.950 | 8.200 | 3,077,309 | -0.14(-1.68%) |
Jul 09, 2018 | 7.000 | 8.520 | 7.000 | 8.340 | 6,772,531 | +1.35(+19.31%) |
Jul 06, 2018 | 7.080 | 7.190 | 6.900 | 6.990 | 545,173 | -0.06(-0.85%) |
Jul 05, 2018 | 7.160 | 7.010 | 7.050 | 478,398 | +0.03(+0.43%) | |
Jul 03, 2018 | 7.020 | 7.020 | 7.020 | 0 | +0.20(+2.93%) | |
Jul 02, 2018 | 6.780 | 6.870 | 6.600 | 6.820 | 602,789 | +0.15(+2.25%) |
Jun 29, 2018 | 6.535 | 6.670 | 1,066,153 | -0.19(-2.77%) | ||
Jun 28, 2018 | 6.890 | 7.000 | 6.730 | 6.860 | 926,682 | -0.05(-0.72%) |
Jun 27, 2018 | 7.160 | 7.270 | 6.790 | 6.910 | 1,552,962 | -0.25(-3.49%) |
Jun 26, 2018 | 7.390 | 7.398 | 7.025 | 7.160 | 938,608 | -0.22(-2.98%) |
Jun 25, 2018 | 7.360 | 7.425 | 7.220 | 7.380 | 1,311,529 | +0.06(+0.82%) |
Jun 22, 2018 | 7.250 | 7.390 | 7.159 | 7.320 | 1,541,888 | +0.08(+1.10%) |
Jun 21, 2018 | 7.330 | 7.410 | 7.180 | 7.240 | 1,946,846 | -0.11(-1.50%) |
Jun 20, 2018 | 7.250 | 7.430 | 7.190 | 7.350 | 784,385 | +0.13(+1.80%) |
Jun 19, 2018 | 7.160 | 7.280 | 7.100 | 7.220 | 1,199,776 | +0.03(+0.42%) |
Jun 18, 2018 | 7.060 | 7.310 | 6.980 | 7.190 | 1,208,851 | +0.07(+0.98%) |
Jun 15, 2018 | 7.245 | 6.970 | 7.120 | 2,820,476 | +0.15(+2.15%) | |
Jun 14, 2018 | 6.950 | 7.030 | 6.750 | 6.970 | 922,184 | -0.01(-0.14%) |
Jun 13, 2018 | 6.930 | 7.030 | 6.850 | 6.980 | 963,890 | +0.05(+0.72%) |
Jun 12, 2018 | 6.890 | 7.040 | 6.780 | 6.930 | 625,156 | +0.07(+1.02%) |
Jun 11, 2018 | 6.560 | 6.945 | 6.560 | 6.860 | 1,246,762 | +0.27(+4.10%) |
Jun 08, 2018 | 6.510 | 6.657 | 6.475 | 6.590 | 1,010,694 | +0.08(+1.23%) |
Jun 07, 2018 | 6.420 | 6.515 | 6.290 | 6.510 | 547,202 | +0.09(+1.40%) |
Jun 06, 2018 | 6.340 | 6.460 | 6.250 | 6.420 | 458,288 | +0.07(+1.10%) |
Jun 05, 2018 | 6.220 | 6.450 | 6.210 | 6.350 | 851,106 | +0.14(+2.25%) |
Jun 04, 2018 | 6.370 | 6.405 | 6.110 | 6.210 | 804,871 | -0.16(-2.51%) |
Jun 01, 2018 | 6.250 | 6.410 | 6.210 | 6.370 | 825,037 | +0.15(+2.41%) |
May 31, 2018 | 6.400 | 6.460 | 6.170 | 6.220 | 1,287,055 | -0.19(-2.96%) |
May 30, 2018 | 6.310 | 6.485 | 6.190 | 6.410 | 794,391 | +0.10(+1.58%) |
May 29, 2018 | 6.340 | 6.380 | 5.950 | 6.310 | 1,977,658 | -0.03(-0.47%) |
May 25, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.40(-5.93%) | |
May 24, 2018 | 6.700 | 6.900 | 6.580 | 6.740 | 1,994,140 | +0.04(+0.60%) |
May 23, 2018 | 6.650 | 6.970 | 6.650 | 6.700 | 1,048,411 | +0.01(+0.15%) |
May 22, 2018 | 7.370 | 7.370 | 6.580 | 6.690 | 3,741,652 | -0.63(-8.61%) |
May 21, 2018 | 7.610 | 7.740 | 7.310 | 7.320 | 669,625 | -0.29(-3.81%) |
May 18, 2018 | 7.590 | 7.755 | 7.510 | 7.610 | 2,345,724 | +0.03(+0.40%) |
May 17, 2018 | 7.530 | 7.655 | 7.430 | 7.580 | 1,022,748 | +0.06(+0.80%) |
May 16, 2018 | 7.420 | 7.575 | 7.415 | 7.520 | 1,720,822 | +0.16(+2.17%) |
May 15, 2018 | 7.270 | 7.480 | 7.270 | 7.360 | 1,863,942 | +0.10(+1.38%) |
May 14, 2018 | 7.580 | 7.620 | 7.260 | 7.260 | 1,376,427 | -0.28(-3.71%) |
May 11, 2018 | 7.350 | 7.590 | 7.010 | 7.540 | 2,567,587 | +0.20(+2.72%) |
May 10, 2018 | 6.570 | 7.500 | 6.370 | 7.340 | 6,140,299 | +1.38(+23.15%) |
May 09, 2018 | 6.050 | 6.210 | 5.890 | 5.960 | 2,851,458 | -0.12(-1.97%) |
May 08, 2018 | 6.130 | 6.260 | 5.950 | 6.080 | 1,241,205 | -0.05(-0.82%) |
May 07, 2018 | 5.980 | 6.230 | 5.980 | 6.130 | 990,127 | +0.20(+3.37%) |
May 04, 2018 | 5.970 | 6.100 | 5.880 | 5.930 | 957,166 | -0.06(-1.00%) |
May 03, 2018 | 6.280 | 6.360 | 5.944 | 5.990 | 1,216,520 | -0.29(-4.62%) |
May 02, 2018 | 6.330 | 6.470 | 6.255 | 6.280 | 1,411,026 | -0.08(-1.26%) |