Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.50 | 12.32 | 11.32 | 11.92 | 1,140,149 | +0.40(+3.47%) |
Jul 30, 2018 | 11.49 | 11.67 | 11.22 | 11.52 | 1,182,060 | -0.01(-0.09%) |
Jul 27, 2018 | 12.43 | 12.45 | 11.28 | 11.53 | 1,852,200 | -0.91(-7.32%) |
Jul 26, 2018 | 12.60 | 11.41 | 12.44 | 2,272,465 | +0.44(+3.67%) | |
Jul 25, 2018 | 10.55 | 13.21 | 10.55 | 12.00 | 16,140,733 | +2.45(+25.65%) |
Jul 24, 2018 | 9.880 | 9.905 | 9.500 | 9.550 | 809,678 | -0.32(-3.24%) |
Jul 23, 2018 | 9.640 | 10.09 | 9.486 | 9.870 | 1,143,411 | +0.21(+2.17%) |
Jul 20, 2018 | 9.660 | 9.820 | 9.320 | 9.660 | 934,667 | +0.01(+0.10%) |
Jul 19, 2018 | 9.230 | 9.900 | 9.080 | 9.650 | 997,985 | +0.42(+4.55%) |
Jul 18, 2018 | 9.150 | 9.540 | 9.100 | 9.230 | 1,190,949 | +0.09(+0.98%) |
Jul 17, 2018 | 8.940 | 9.140 | 8.830 | 9.140 | 521,500 | +0.17(+1.90%) |
Jul 16, 2018 | 8.930 | 9.100 | 8.760 | 8.970 | 533,845 | +0.04(+0.45%) |
Jul 13, 2018 | 8.840 | 9.175 | 8.656 | 8.930 | 1,083,834 | +0.05(+0.56%) |
Jul 12, 2018 | 8.910 | 8.450 | 8.880 | 757,566 | +0.36(+4.23%) | |
Jul 11, 2018 | 8.600 | 8.910 | 8.420 | 8.520 | 768,852 | -0.11(-1.27%) |
Jul 10, 2018 | 8.420 | 8.710 | 8.325 | 8.630 | 828,467 | +0.17(+2.01%) |
Jul 09, 2018 | 8.070 | 8.560 | 8.000 | 8.460 | 1,274,430 | +0.38(+4.70%) |
Jul 06, 2018 | 7.950 | 8.200 | 7.510 | 8.080 | 797,813 | +0.08(+1.00%) |
Jul 05, 2018 | 8.030 | 7.790 | 8.000 | 981,110 | +0.15(+1.91%) | |
Jul 03, 2018 | 7.850 | 7.850 | 7.850 | 0 | +0.73(+10.25%) | |
Jul 02, 2018 | 6.910 | 7.130 | 6.630 | 7.120 | 525,938 | +0.20(+2.89%) |
Jun 29, 2018 | 7.050 | 7.090 | 6.870 | 6.920 | 467,530 | -0.13(-1.84%) |
Jun 28, 2018 | 7.070 | 7.130 | 6.822 | 7.050 | 501,297 | -0.05(-0.70%) |
Jun 27, 2018 | 7.360 | 7.420 | 7.020 | 7.100 | 510,552 | -0.28(-3.79%) |
Jun 26, 2018 | 7.480 | 7.640 | 7.250 | 7.380 | 690,270 | -0.05(-0.67%) |
Jun 25, 2018 | 6.960 | 7.460 | 6.790 | 7.430 | 944,662 | +0.36(+5.09%) |
Jun 22, 2018 | 7.110 | 7.140 | 6.920 | 7.070 | 3,284,924 | -0.03(-0.42%) |
Jun 21, 2018 | 7.400 | 7.400 | 7.050 | 7.100 | 867,024 | -0.22(-3.01%) |
Jun 20, 2018 | 7.500 | 7.580 | 7.310 | 7.320 | 454,139 | -0.19(-2.53%) |
Jun 19, 2018 | 7.620 | 7.760 | 7.420 | 7.510 | 696,154 | -0.16(-2.09%) |
Jun 18, 2018 | 7.520 | 7.675 | 7.310 | 7.670 | 681,864 | +0.21(+2.82%) |
Jun 15, 2018 | 7.550 | 7.270 | 7.460 | 692,215 | -0.09(-1.19%) | |
Jun 14, 2018 | 7.560 | 7.675 | 7.450 | 7.550 | 677,386 | -0.01(-0.13%) |
Jun 13, 2018 | 7.550 | 7.705 | 7.440 | 7.560 | 725,222 | +0.07(+0.93%) |
Jun 12, 2018 | 7.510 | 7.650 | 7.270 | 7.490 | 677,849 | +0.02(+0.27%) |
Jun 11, 2018 | 7.520 | 7.630 | 7.310 | 7.470 | 807,255 | -0.09(-1.19%) |
Jun 08, 2018 | 7.270 | 7.590 | 7.160 | 7.560 | 838,111 | +0.31(+4.28%) |
Jun 07, 2018 | 7.730 | 7.730 | 7.130 | 7.250 | 987,747 | -0.45(-5.84%) |
Jun 06, 2018 | 7.930 | 7.960 | 7.580 | 7.700 | 638,843 | -0.18(-2.28%) |
Jun 05, 2018 | 7.600 | 8.000 | 7.570 | 7.880 | 977,173 | +0.32(+4.23%) |
Jun 04, 2018 | 7.350 | 7.645 | 7.210 | 7.560 | 673,761 | +0.21(+2.86%) |
Jun 01, 2018 | 7.270 | 7.430 | 7.160 | 7.350 | 764,036 | +0.14(+1.94%) |
May 31, 2018 | 7.160 | 7.230 | 7.000 | 7.210 | 759,279 | +0.08(+1.12%) |
May 30, 2018 | 7.120 | 7.230 | 7.040 | 7.130 | 516,500 | +0.01(+0.14%) |
May 29, 2018 | 6.940 | 7.175 | 6.920 | 7.120 | 636,595 | +0.13(+1.86%) |
May 25, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.02(+0.29%) | |
May 24, 2018 | 7.020 | 7.050 | 6.850 | 6.970 | 459,698 | -0.09(-1.27%) |
May 23, 2018 | 6.980 | 7.140 | 6.950 | 7.060 | 403,670 | -0.02(-0.28%) |
May 22, 2018 | 7.150 | 7.150 | 6.990 | 7.080 | 305,065 | -0.03(-0.42%) |
May 21, 2018 | 7.260 | 7.350 | 7.000 | 7.110 | 550,072 | -0.10(-1.39%) |
May 18, 2018 | 7.080 | 7.300 | 7.010 | 7.210 | 521,140 | +0.17(+2.41%) |
May 17, 2018 | 6.830 | 7.140 | 6.710 | 7.040 | 696,365 | +0.15(+2.18%) |
May 16, 2018 | 6.930 | 7.030 | 6.650 | 6.890 | 853,858 | -0.02(-0.29%) |
May 15, 2018 | 6.820 | 6.970 | 6.650 | 6.910 | 846,050 | +0.03(+0.44%) |
May 14, 2018 | 7.280 | 7.330 | 6.740 | 6.880 | 1,167,954 | -0.43(-5.88%) |
May 11, 2018 | 8.480 | 8.490 | 7.020 | 7.310 | 2,380,903 | -0.43(-5.56%) |
May 10, 2018 | 7.580 | 7.970 | 7.560 | 7.740 | 979,523 | +0.18(+2.38%) |
May 09, 2018 | 7.490 | 7.600 | 7.380 | 7.560 | 337,970 | +0.10(+1.34%) |
May 08, 2018 | 7.570 | 7.690 | 7.440 | 7.460 | 279,554 | -0.17(-2.23%) |
May 07, 2018 | 7.520 | 7.750 | 7.500 | 7.630 | 297,383 | +0.07(+0.93%) |
May 04, 2018 | 7.360 | 7.650 | 7.280 | 7.560 | 496,716 | +0.19(+2.58%) |
May 03, 2018 | 7.440 | 7.470 | 7.250 | 7.370 | 273,927 | -0.09(-1.21%) |
May 02, 2018 | 7.470 | 7.500 | 7.250 | 7.460 | 340,419 | -0.02(-0.27%) |