Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.123 | 8.123 | 7.785 | 7.864 | 291,567 | -0.19(-2.35%) |
Jul 30, 2018 | 8.130 | 8.487 | 8.032 | 8.053 | 482,489 | -0.08(-0.95%) |
Jul 27, 2018 | 7.983 | 8.193 | 7.857 | 8.130 | 499,371 | +0.25(+3.20%) |
Jul 26, 2018 | 7.661 | 7.927 | 7.571 | 7.878 | 551,665 | +0.23(+3.02%) |
Jul 25, 2018 | 7.242 | 7.717 | 7.242 | 7.647 | 412,274 | +0.37(+5.10%) |
Jul 24, 2018 | 7.340 | 7.460 | 7.198 | 7.277 | 839,996 | +0.00(+0.00%) |
Jul 23, 2018 | 7.522 | 7.599 | 7.130 | 7.277 | 537,064 | -0.22(-2.98%) |
Jul 20, 2018 | 7.221 | 7.592 | 7.221 | 7.501 | 445,192 | +0.27(+3.78%) |
Jul 19, 2018 | 7.095 | 7.368 | 7.095 | 7.228 | 705,420 | -0.04(-0.58%) |
Jul 18, 2018 | 7.249 | 7.354 | 7.039 | 7.270 | 1,029,590 | +0.02(+0.29%) |
Jul 17, 2018 | 7.354 | 7.368 | 7.067 | 7.249 | 892,260 | -0.04(-0.58%) |
Jul 16, 2018 | 7.494 | 7.494 | 7.186 | 7.291 | 624,816 | -0.12(-1.61%) |
Jul 13, 2018 | 7.508 | 7.661 | 7.361 | 7.410 | 237,797 | -0.17(-2.31%) |
Jul 12, 2018 | 7.696 | 8.046 | 7.536 | 7.585 | 524,994 | -0.10(-1.27%) |
Jul 11, 2018 | 7.850 | 7.885 | 7.633 | 7.682 | 186,882 | -0.25(-3.17%) |
Jul 10, 2018 | 7.857 | 7.955 | 7.707 | 7.934 | 430,324 | -0.06(-0.79%) |
Jul 09, 2018 | 8.165 | 7.738 | 7.997 | 374,348 | +0.19(+2.42%) | |
Jul 06, 2018 | 7.955 | 8.162 | 7.787 | 7.808 | 511,066 | -0.25(-3.13%) |
Jul 05, 2018 | 7.871 | 8.060 | 7.347 | 8.060 | 1,001,790 | +0.14(+1.77%) |
Jul 03, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.95(+13.65%) | |
Jul 02, 2018 | 7.193 | 7.196 | 6.437 | 6.969 | 1,467,650 | -0.21(-2.92%) |
Jun 29, 2018 | 7.389 | 7.577 | 6.864 | 7.179 | 1,507,937 | -0.24(-3.21%) |
Jun 28, 2018 | 7.654 | 7.857 | 7.249 | 7.417 | 1,254,740 | -0.20(-2.66%) |
Jun 27, 2018 | 8.459 | 8.466 | 7.599 | 7.620 | 1,051,883 | -0.92(-10.81%) |
Jun 26, 2018 | 8.606 | 9.012 | 8.473 | 8.543 | 369,793 | -0.14(-1.61%) |
Jun 25, 2018 | 9.208 | 9.208 | 8.606 | 8.683 | 1,063,724 | -0.58(-6.27%) |
Jun 22, 2018 | 8.704 | 9.285 | 8.599 | 9.264 | 1,016,512 | +0.62(+7.12%) |
Jun 21, 2018 | 9.376 | 9.379 | 8.536 | 8.648 | 1,532,693 | +0.25(+3.00%) |
Jun 20, 2018 | 8.354 | 8.620 | 8.144 | 8.396 | 382,047 | +0.21(+2.56%) |
Jun 19, 2018 | 8.081 | 8.436 | 7.871 | 8.186 | 745,368 | +0.07(+0.86%) |
Jun 18, 2018 | 8.543 | 8.613 | 7.766 | 8.116 | 1,704,409 | -0.52(-6.07%) |
Jun 15, 2018 | 8.676 | 8.613 | 8.641 | 787,982 | +0.03(+0.32%) | |
Jun 14, 2018 | 9.047 | 9.047 | 8.403 | 8.613 | 1,121,559 | -0.45(-4.94%) |
Jun 13, 2018 | 9.292 | 9.369 | 9.005 | 9.061 | 657,239 | -0.31(-3.36%) |
Jun 12, 2018 | 9.404 | 9.446 | 9.208 | 9.376 | 928,895 | -0.08(-0.89%) |
Jun 11, 2018 | 9.628 | 9.683 | 9.306 | 9.460 | 899,833 | -0.09(-0.95%) |
Jun 08, 2018 | 9.649 | 9.956 | 9.418 | 9.551 | 1,028,488 | +0.08(+0.81%) |
Jun 07, 2018 | 9.572 | 9.719 | 9.313 | 9.474 | 1,426,659 | -0.12(-1.24%) |
Jun 06, 2018 | 9.844 | 9.509 | 9.593 | 502,294 | -0.06(-0.65%) | |
Jun 05, 2018 | 9.369 | 9.789 | 9.264 | 9.656 | 2,003,248 | +0.31(+3.37%) |
Jun 04, 2018 | 8.879 | 9.348 | 8.879 | 9.341 | 930,458 | +0.38(+4.30%) |
Jun 01, 2018 | 8.991 | 9.012 | 8.683 | 8.956 | 610,696 | -0.07(-0.78%) |
May 31, 2018 | 9.061 | 9.089 | 8.571 | 9.026 | 3,290,769 | +0.01(+0.16%) |
May 30, 2018 | 9.355 | 9.355 | 8.847 | 9.012 | 1,328,677 | +0.06(+0.70%) |
May 29, 2018 | 8.767 | 9.061 | 8.466 | 8.949 | 2,020,559 | +0.12(+1.35%) |
May 25, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.74(+9.17%) | |
May 24, 2018 | 9.096 | 9.096 | 7.585 | 8.088 | 6,578,898 | -1.00(-11.01%) |
May 23, 2018 | 10.48 | 10.69 | 9.026 | 9.089 | 2,765,492 | -1.53(-14.43%) |
May 22, 2018 | 10.59 | 10.71 | 10.22 | 10.62 | 707,716 | +0.01(+0.07%) |
May 21, 2018 | 10.73 | 11.04 | 10.58 | 10.61 | 593,610 | -0.06(-0.59%) |
May 18, 2018 | 10.65 | 11.21 | 10.46 | 10.68 | 1,009,789 | -0.06(-0.59%) |
May 17, 2018 | 10.59 | 10.75 | 10.46 | 10.74 | 479,185 | +0.14(+1.32%) |
May 16, 2018 | 10.57 | 10.67 | 10.17 | 10.60 | 1,053,366 | +0.15(+1.47%) |
May 15, 2018 | 9.907 | 10.84 | 9.285 | 10.45 | 5,400,895 | +0.55(+5.51%) |
May 14, 2018 | 11.25 | 11.26 | 9.879 | 9.900 | 3,339,559 | -1.92(-16.27%) |
May 11, 2018 | 12.52 | 12.52 | 11.80 | 11.82 | 694,075 | -0.76(-6.06%) |
May 10, 2018 | 12.21 | 12.86 | 12.12 | 12.59 | 1,322,531 | +0.57(+4.71%) |
May 09, 2018 | 12.57 | 12.59 | 11.60 | 12.02 | 1,524,716 | +0.10(+0.82%) |
May 08, 2018 | 13.16 | 13.55 | 11.35 | 11.92 | 2,401,315 | -0.59(-4.70%) |
May 07, 2018 | 12.59 | 13.08 | 12.38 | 12.51 | 777,640 | -0.08(-0.61%) |
May 04, 2018 | 12.83 | 13.18 | 12.55 | 12.59 | 2,180,324 | -0.20(-1.59%) |
May 03, 2018 | 13.27 | 13.34 | 12.66 | 12.79 | 2,660,658 | -0.68(-5.04%) |
May 02, 2018 | 14.24 | 14.42 | 13.32 | 13.47 | 1,082,804 | -0.83(-5.78%) |