Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.260 | 9.360 | 9.140 | 9.340 | 237,711 | +0.17(+1.85%) |
Jul 30, 2018 | 9.400 | 9.420 | 9.110 | 9.170 | 164,100 | -0.20(-2.13%) |
Jul 27, 2018 | 9.430 | 9.530 | 9.260 | 9.370 | 110,000 | -0.06(-0.64%) |
Jul 26, 2018 | 9.370 | 9.520 | 9.320 | 9.430 | 223,312 | +0.06(+0.64%) |
Jul 25, 2018 | 9.320 | 9.410 | 9.320 | 9.370 | 189,009 | +0.03(+0.32%) |
Jul 24, 2018 | 9.250 | 9.440 | 9.210 | 9.340 | 260,833 | +0.10(+1.08%) |
Jul 23, 2018 | 9.280 | 9.340 | 9.200 | 9.240 | 236,527 | -0.06(-0.65%) |
Jul 20, 2018 | 9.280 | 9.340 | 9.110 | 9.300 | 113,103 | +0.03(+0.32%) |
Jul 19, 2018 | 9.310 | 9.330 | 9.200 | 9.270 | 103,432 | -0.05(-0.54%) |
Jul 18, 2018 | 9.380 | 9.400 | 9.250 | 9.320 | 122,089 | -0.11(-1.17%) |
Jul 17, 2018 | 9.310 | 9.460 | 9.300 | 9.430 | 92,936 | +0.13(+1.40%) |
Jul 16, 2018 | 9.410 | 9.410 | 9.250 | 9.300 | 96,829 | -0.09(-0.96%) |
Jul 13, 2018 | 9.280 | 9.410 | 9.190 | 9.390 | 206,285 | +0.12(+1.29%) |
Jul 12, 2018 | 9.390 | 9.450 | 9.250 | 9.270 | 140,219 | -0.06(-0.64%) |
Jul 11, 2018 | 9.350 | 9.360 | 9.240 | 9.330 | 160,069 | -0.04(-0.43%) |
Jul 10, 2018 | 9.410 | 9.430 | 9.340 | 9.370 | 206,369 | +0.01(+0.11%) |
Jul 09, 2018 | 9.330 | 9.400 | 9.330 | 9.360 | 139,646 | +0.07(+0.75%) |
Jul 06, 2018 | 9.310 | 9.380 | 9.240 | 9.290 | 139,866 | -0.06(-0.64%) |
Jul 05, 2018 | 9.100 | 9.360 | 9.010 | 9.350 | 167,191 | +0.29(+3.20%) |
Jul 03, 2018 | 9.060 | 9.060 | 9.060 | 0 | -0.04(-0.44%) | |
Jul 02, 2018 | 9.090 | 9.210 | 9.050 | 9.100 | 575,298 | +0.02(+0.22%) |
Jun 29, 2018 | 9.160 | 9.320 | 8.990 | 9.080 | 1,362,421 | -0.05(-0.55%) |
Jun 28, 2018 | 8.700 | 9.170 | 8.570 | 9.130 | 539,577 | +0.48(+5.55%) |
Jun 27, 2018 | 8.730 | 8.800 | 8.570 | 8.650 | 219,245 | -0.07(-0.80%) |
Jun 26, 2018 | 8.720 | 8.800 | 8.580 | 8.720 | 252,474 | -0.04(-0.46%) |
Jun 25, 2018 | 8.700 | 8.900 | 8.490 | 8.760 | 255,173 | +0.03(+0.34%) |
Jun 22, 2018 | 8.680 | 8.770 | 8.360 | 8.730 | 348,046 | +0.10(+1.16%) |
Jun 21, 2018 | 8.810 | 8.840 | 8.620 | 8.630 | 235,753 | -0.17(-1.93%) |
Jun 20, 2018 | 9.050 | 9.160 | 8.780 | 8.800 | 223,881 | -0.21(-2.33%) |
Jun 19, 2018 | 9.170 | 9.170 | 8.970 | 9.010 | 167,471 | -0.21(-2.28%) |
Jun 18, 2018 | 9.380 | 9.380 | 9.160 | 9.220 | 414,549 | -0.21(-2.23%) |
Jun 15, 2018 | 9.480 | 9.420 | 9.430 | 525,897 | +0.01(+0.11%) | |
Jun 14, 2018 | 9.320 | 9.430 | 9.190 | 9.420 | 219,632 | +0.15(+1.62%) |
Jun 13, 2018 | 9.400 | 9.430 | 9.110 | 9.270 | 207,807 | -0.13(-1.38%) |
Jun 12, 2018 | 9.380 | 9.595 | 9.360 | 9.400 | 143,465 | +0.03(+0.32%) |
Jun 11, 2018 | 9.710 | 9.750 | 9.350 | 9.370 | 154,738 | -0.27(-2.80%) |
Jun 08, 2018 | 9.620 | 9.700 | 9.540 | 9.640 | 135,059 | -0.02(-0.21%) |
Jun 07, 2018 | 9.830 | 9.860 | 9.510 | 9.660 | 352,014 | -0.12(-1.23%) |
Jun 06, 2018 | 9.860 | 9.940 | 9.744 | 9.780 | 98,022 | -0.10(-1.01%) |
Jun 05, 2018 | 9.780 | 9.890 | 9.760 | 9.880 | 178,664 | +0.05(+0.51%) |
Jun 04, 2018 | 9.750 | 9.875 | 9.670 | 9.830 | 117,031 | +0.07(+0.72%) |
Jun 01, 2018 | 9.740 | 9.830 | 9.650 | 9.760 | 167,572 | +0.00(+0.00%) |
May 31, 2018 | 9.770 | 9.910 | 9.730 | 9.760 | 171,484 | -0.02(-0.20%) |
May 30, 2018 | 9.950 | 10.02 | 9.710 | 9.780 | 244,194 | -0.12(-1.21%) |
May 29, 2018 | 10.04 | 10.09 | 9.720 | 9.900 | 248,757 | -0.12(-1.20%) |
May 25, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.09(-0.89%) | |
May 24, 2018 | 10.09 | 10.15 | 9.970 | 10.11 | 248,648 | +0.04(+0.40%) |
May 23, 2018 | 10.04 | 10.10 | 9.890 | 10.07 | 434,891 | +0.04(+0.40%) |
May 22, 2018 | 10.18 | 10.19 | 10.00 | 10.03 | 356,699 | -0.09(-0.89%) |
May 21, 2018 | 10.40 | 10.55 | 10.11 | 10.12 | 279,214 | -0.20(-1.94%) |
May 18, 2018 | 10.55 | 10.55 | 10.29 | 10.32 | 246,426 | -0.22(-2.09%) |
May 17, 2018 | 10.40 | 10.71 | 10.36 | 10.54 | 468,279 | +0.06(+0.57%) |
May 16, 2018 | 10.43 | 10.58 | 10.39 | 10.48 | 415,888 | +0.14(+1.35%) |
May 15, 2018 | 10.41 | 10.55 | 10.19 | 10.34 | 293,676 | -0.14(-1.34%) |
May 14, 2018 | 10.01 | 10.56 | 10.00 | 10.48 | 785,737 | +0.29(+2.85%) |
May 11, 2018 | 9.300 | 10.68 | 9.250 | 10.19 | 1,124,170 | +1.38(+15.66%) |
May 10, 2018 | 8.600 | 8.970 | 8.600 | 8.810 | 234,437 | +0.23(+2.68%) |
May 09, 2018 | 8.650 | 8.790 | 8.550 | 8.580 | 232,741 | -0.07(-0.81%) |
May 08, 2018 | 8.570 | 8.720 | 8.500 | 8.650 | 171,747 | +0.09(+1.05%) |
May 07, 2018 | 8.470 | 8.590 | 8.390 | 8.560 | 95,245 | +0.09(+1.06%) |
May 04, 2018 | 8.340 | 8.500 | 8.285 | 8.470 | 94,473 | +0.10(+1.19%) |
May 03, 2018 | 8.340 | 8.380 | 8.180 | 8.370 | 90,848 | +0.00(+0.00%) |
May 02, 2018 | 8.270 | 8.520 | 8.210 | 8.370 | 130,026 | +0.07(+0.84%) |