Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.860 | 9.000 | 8.650 | 8.760 | 101,020 | -0.24(-2.67%) |
Jul 30, 2018 | 9.010 | 9.150 | 8.970 | 9.000 | 32,919 | -0.26(-2.81%) |
Jul 27, 2018 | 9.260 | 9.380 | 9.190 | 9.260 | 35,910 | +0.00(+0.00%) |
Jul 26, 2018 | 9.060 | 9.310 | 9.060 | 9.260 | 25,883 | +0.31(+3.46%) |
Jul 25, 2018 | 9.410 | 9.420 | 8.760 | 8.950 | 101,943 | -0.45(-4.79%) |
Jul 24, 2018 | 9.400 | 9.530 | 9.400 | 9.400 | 46,137 | +0.01(+0.11%) |
Jul 23, 2018 | 9.280 | 9.430 | 9.280 | 9.390 | 45,714 | +0.14(+1.51%) |
Jul 20, 2018 | 9.030 | 9.360 | 9.030 | 9.250 | 70,903 | +0.11(+1.20%) |
Jul 19, 2018 | 9.100 | 9.150 | 8.970 | 9.140 | 31,345 | +0.09(+0.99%) |
Jul 18, 2018 | 8.820 | 9.220 | 8.820 | 9.050 | 55,376 | +0.25(+2.84%) |
Jul 17, 2018 | 8.620 | 8.800 | 8.620 | 8.800 | 20,652 | +0.15(+1.73%) |
Jul 16, 2018 | 8.570 | 8.750 | 8.570 | 8.650 | 21,515 | +0.08(+0.93%) |
Jul 13, 2018 | 8.650 | 8.670 | 8.530 | 8.570 | 15,075 | -0.09(-1.04%) |
Jul 12, 2018 | 8.600 | 8.740 | 8.600 | 8.660 | 35,319 | +0.09(+1.05%) |
Jul 11, 2018 | 8.490 | 8.600 | 8.490 | 8.570 | 18,422 | +0.02(+0.23%) |
Jul 10, 2018 | 8.570 | 8.580 | 8.530 | 8.550 | 83,584 | +0.08(+0.94%) |
Jul 09, 2018 | 8.310 | 8.540 | 8.200 | 8.470 | 31,669 | +0.30(+3.67%) |
Jul 06, 2018 | 8.240 | 8.570 | 8.130 | 8.170 | 23,940 | -0.28(-3.31%) |
Jul 05, 2018 | 8.260 | 8.510 | 8.120 | 8.450 | 34,964 | +0.27(+3.30%) |
Jul 04, 2018 | 8.340 | 8.340 | 8.150 | 8.180 | 14,142 | -0.07(-0.85%) |
Jul 03, 2018 | 8.130 | 8.260 | 8.120 | 8.250 | 25,014 | +0.07(+0.86%) |
Jun 29, 2018 | 8.180 | 8.180 | 8.180 | 0 | -0.05(-0.61%) | |
Jun 28, 2018 | 8.810 | 8.810 | 8.070 | 8.230 | 47,934 | -0.35(-4.08%) |
Jun 27, 2018 | 8.300 | 8.960 | 8.230 | 8.580 | 138,735 | +0.27(+3.25%) |
Jun 26, 2018 | 8.020 | 8.380 | 8.020 | 8.310 | 107,690 | +0.29(+3.62%) |
Jun 25, 2018 | 8.040 | 8.140 | 8.020 | 8.020 | 51,150 | -0.02(-0.25%) |
Jun 22, 2018 | 8.030 | 8.060 | 8.000 | 8.040 | 18,589 | +0.03(+0.37%) |
Jun 21, 2018 | 7.990 | 8.130 | 7.990 | 8.010 | 25,349 | -0.04(-0.50%) |
Jun 20, 2018 | 7.910 | 8.090 | 7.910 | 8.050 | 38,589 | -0.01(-0.12%) |
Jun 19, 2018 | 7.980 | 8.070 | 7.820 | 8.060 | 35,856 | +0.13(+1.64%) |
Jun 18, 2018 | 7.870 | 7.950 | 7.800 | 7.930 | 43,657 | +0.06(+0.76%) |
Jun 15, 2018 | 7.930 | 7.640 | 7.870 | 56,219 | +0.23(+3.01%) | |
Jun 14, 2018 | 8.100 | 8.130 | 7.530 | 7.640 | 104,787 | -0.56(-6.83%) |
Jun 13, 2018 | 8.340 | 8.340 | 8.140 | 8.200 | 18,384 | +0.03(+0.37%) |
Jun 12, 2018 | 8.260 | 8.260 | 8.150 | 8.170 | 21,232 | -0.12(-1.45%) |
Jun 11, 2018 | 8.450 | 8.450 | 8.050 | 8.290 | 50,183 | -0.11(-1.31%) |
Jun 08, 2018 | 8.450 | 8.500 | 8.400 | 8.400 | 27,049 | -0.08(-0.94%) |
Jun 07, 2018 | 8.480 | 8.590 | 8.400 | 8.480 | 18,616 | +0.02(+0.24%) |
Jun 06, 2018 | 8.480 | 8.520 | 8.440 | 8.460 | 19,087 | +0.01(+0.12%) |
Jun 05, 2018 | 8.430 | 8.530 | 8.430 | 8.450 | 34,010 | +0.00(+0.00%) |
Jun 04, 2018 | 8.200 | 8.540 | 8.190 | 8.450 | 86,695 | +0.10(+1.20%) |
Jun 01, 2018 | 8.330 | 8.380 | 8.150 | 8.350 | 34,568 | +0.00(+0.00%) |
May 31, 2018 | 8.440 | 8.460 | 8.320 | 8.350 | 24,204 | -0.02(-0.24%) |
May 30, 2018 | 8.390 | 8.460 | 8.360 | 8.370 | 11,836 | -0.05(-0.59%) |
May 29, 2018 | 8.450 | 8.490 | 8.390 | 8.420 | 23,729 | -0.01(-0.12%) |
May 28, 2018 | 8.490 | 8.490 | 8.350 | 8.430 | 15,735 | -0.05(-0.59%) |
May 25, 2018 | 8.510 | 8.530 | 8.400 | 8.480 | 13,267 | -0.04(-0.47%) |
May 24, 2018 | 8.400 | 8.520 | 8.380 | 8.520 | 46,821 | +0.15(+1.79%) |
May 23, 2018 | 8.390 | 8.450 | 8.300 | 8.370 | 28,894 | -0.03(-0.36%) |
May 22, 2018 | 8.500 | 8.500 | 8.340 | 8.400 | 31,294 | -0.06(-0.71%) |
May 18, 2018 | 8.460 | 8.460 | 8.460 | 0 | +0.16(+1.93%) | |
May 17, 2018 | 8.390 | 8.540 | 8.280 | 8.300 | 26,071 | -0.13(-1.54%) |
May 16, 2018 | 8.480 | 8.520 | 8.400 | 8.430 | 21,146 | -0.06(-0.71%) |
May 15, 2018 | 8.300 | 8.500 | 8.240 | 8.490 | 36,350 | +0.15(+1.80%) |
May 14, 2018 | 8.360 | 8.440 | 8.250 | 8.340 | 41,388 | -0.11(-1.30%) |
May 11, 2018 | 8.450 | 8.540 | 8.330 | 8.450 | 19,192 | -0.03(-0.35%) |
May 10, 2018 | 8.300 | 8.540 | 8.270 | 8.480 | 142,288 | +0.18(+2.17%) |
May 09, 2018 | 8.450 | 8.450 | 8.260 | 8.300 | 82,807 | -0.25(-2.92%) |
May 08, 2018 | 8.440 | 8.620 | 8.340 | 8.550 | 31,819 | +0.17(+2.03%) |
May 07, 2018 | 8.500 | 8.500 | 8.300 | 8.380 | 70,929 | -0.09(-1.06%) |
May 04, 2018 | 8.490 | 8.490 | 8.360 | 8.470 | 32,750 | +0.07(+0.83%) |
May 03, 2018 | 8.320 | 8.450 | 8.310 | 8.400 | 24,693 | +0.11(+1.33%) |
May 02, 2018 | 8.460 | 8.480 | 8.250 | 8.290 | 31,051 | -0.15(-1.78%) |