Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.200 | 7.280 | 5.880 | 6.880 | 310,678 | -0.44(-6.01%) |
Jul 30, 2018 | 7.840 | 7.840 | 7.000 | 7.320 | 126,756 | -0.52(-6.63%) |
Jul 27, 2018 | 7.920 | 7.920 | 7.840 | 7.840 | 18,825 | -0.12(-1.51%) |
Jul 26, 2018 | 7.840 | 8.000 | 7.840 | 7.960 | 20,220 | +0.00(+0.00%) |
Jul 25, 2018 | 7.880 | 8.000 | 7.800 | 7.960 | 37,515 | +0.12(+1.53%) |
Jul 24, 2018 | 7.800 | 7.920 | 7.760 | 7.840 | 39,664 | -0.04(-0.51%) |
Jul 23, 2018 | 7.960 | 7.996 | 7.800 | 7.880 | 28,817 | -0.08(-1.01%) |
Jul 20, 2018 | 7.880 | 8.000 | 7.800 | 7.960 | 14,478 | +0.00(+0.00%) |
Jul 19, 2018 | 7.880 | 8.000 | 7.720 | 7.960 | 20,528 | +0.12(+1.53%) |
Jul 18, 2018 | 7.760 | 8.000 | 7.760 | 7.840 | 7,095 | +0.04(+0.51%) |
Jul 17, 2018 | 7.680 | 7.880 | 7.680 | 7.800 | 41,271 | +0.08(+1.04%) |
Jul 16, 2018 | 7.960 | 8.040 | 7.640 | 7.720 | 74,061 | -0.28(-3.50%) |
Jul 13, 2018 | 8.040 | 8.280 | 7.960 | 8.000 | 81,324 | -0.08(-0.99%) |
Jul 12, 2018 | 8.240 | 8.265 | 8.000 | 8.080 | 40,958 | +0.04(+0.50%) |
Jul 11, 2018 | 8.240 | 8.360 | 8.000 | 8.040 | 89,469 | -0.20(-2.43%) |
Jul 10, 2018 | 8.280 | 8.400 | 8.200 | 8.240 | 33,038 | -0.08(-0.96%) |
Jul 09, 2018 | 8.360 | 8.480 | 8.360 | 8.320 | 24,498 | -0.08(-0.95%) |
Jul 06, 2018 | 8.640 | 8.640 | 8.200 | 8.400 | 31,351 | -0.24(-2.78%) |
Jul 05, 2018 | 8.360 | 8.680 | 8.240 | 8.640 | 29,678 | +0.40(+4.85%) |
Jul 03, 2018 | 8.240 | 8.240 | 8.240 | 0 | -0.16(-1.90%) | |
Jul 02, 2018 | 8.200 | 8.400 | 8.200 | 8.400 | 16,461 | +0.24(+2.94%) |
Jun 29, 2018 | 8.160 | 8.400 | 8.126 | 8.160 | 10,073 | +0.00(+0.00%) |
Jun 28, 2018 | 8.080 | 8.200 | 8.040 | 8.160 | 17,152 | +0.04(+0.49%) |
Jun 27, 2018 | 8.200 | 8.200 | 8.040 | 8.120 | 49,308 | -0.08(-0.98%) |
Jun 26, 2018 | 8.160 | 8.360 | 8.080 | 8.200 | 56,573 | +0.12(+1.49%) |
Jun 25, 2018 | 8.080 | 8.189 | 8.040 | 8.080 | 24,562 | +0.00(+0.00%) |
Jun 22, 2018 | 8.440 | 8.440 | 8.080 | 8.080 | 31,246 | -0.32(-3.81%) |
Jun 21, 2018 | 8.320 | 8.456 | 8.240 | 8.400 | 28,824 | +0.04(+0.48%) |
Jun 20, 2018 | 8.240 | 8.360 | 8.236 | 8.360 | 18,294 | +0.12(+1.46%) |
Jun 19, 2018 | 8.360 | 8.366 | 7.840 | 8.240 | 84,946 | -0.12(-1.44%) |
Jun 18, 2018 | 8.440 | 8.486 | 8.280 | 8.360 | 33,605 | -0.04(-0.48%) |
Jun 15, 2018 | 8.720 | 8.320 | 8.400 | 38,847 | -0.32(-3.67%) | |
Jun 14, 2018 | 8.640 | 8.880 | 8.640 | 8.720 | 164,685 | +0.16(+1.87%) |
Jun 13, 2018 | 8.040 | 8.960 | 8.040 | 8.560 | 238,941 | +0.56(+7.00%) |
Jun 12, 2018 | 7.840 | 8.120 | 7.840 | 8.000 | 44,189 | +0.00(+0.00%) |
Jun 11, 2018 | 7.600 | 8.280 | 7.600 | 8.000 | 69,736 | +0.36(+4.71%) |
Jun 08, 2018 | 7.680 | 7.881 | 7.600 | 7.640 | 21,163 | -0.04(-0.52%) |
Jun 07, 2018 | 7.880 | 7.952 | 7.600 | 7.680 | 21,251 | -0.20(-2.54%) |
Jun 06, 2018 | 7.960 | 7.520 | 7.880 | 31,815 | +0.16(+2.07%) | |
Jun 05, 2018 | 7.480 | 7.800 | 7.280 | 7.720 | 36,503 | +0.24(+3.21%) |
Jun 04, 2018 | 7.520 | 7.549 | 7.400 | 7.480 | 16,933 | +0.04(+0.54%) |
Jun 01, 2018 | 7.720 | 7.960 | 7.320 | 7.440 | 55,118 | -0.36(-4.62%) |
May 31, 2018 | 7.680 | 7.840 | 7.644 | 7.800 | 22,848 | +0.04(+0.52%) |
May 30, 2018 | 7.800 | 8.000 | 7.640 | 7.760 | 27,089 | +0.00(+0.00%) |
May 29, 2018 | 7.800 | 7.960 | 7.640 | 7.760 | 11,754 | +0.00(+0.00%) |
May 25, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.20(-2.51%) | |
May 24, 2018 | 8.080 | 8.360 | 7.840 | 7.960 | 55,077 | -0.04(-0.50%) |
May 23, 2018 | 7.880 | 8.224 | 7.800 | 8.000 | 52,193 | +0.04(+0.50%) |
May 22, 2018 | 7.240 | 8.280 | 7.240 | 7.960 | 225,580 | +0.80(+11.17%) |
May 21, 2018 | 7.240 | 7.324 | 7.120 | 7.160 | 41,352 | -0.08(-1.10%) |
May 18, 2018 | 6.880 | 7.293 | 6.880 | 7.240 | 61,923 | +0.32(+4.62%) |
May 17, 2018 | 6.800 | 7.080 | 6.760 | 6.920 | 42,794 | +0.16(+2.37%) |
May 16, 2018 | 6.880 | 6.960 | 6.720 | 6.760 | 23,501 | -0.12(-1.74%) |
May 15, 2018 | 6.880 | 6.941 | 6.720 | 6.880 | 33,904 | +0.00(+0.00%) |
May 14, 2018 | 6.800 | 7.130 | 6.760 | 6.880 | 35,789 | +0.04(+0.58%) |
May 11, 2018 | 6.760 | 6.880 | 6.640 | 6.840 | 19,790 | +0.12(+1.79%) |
May 10, 2018 | 6.520 | 6.960 | 6.520 | 6.720 | 40,443 | -0.20(-2.89%) |
May 09, 2018 | 6.640 | 6.940 | 6.440 | 6.920 | 31,627 | +0.32(+4.85%) |
May 08, 2018 | 6.680 | 6.840 | 6.320 | 6.600 | 440,970 | +0.16(+2.48%) |
May 07, 2018 | 6.400 | 6.600 | 6.280 | 6.440 | 55,078 | +0.16(+2.55%) |
May 04, 2018 | 6.080 | 6.520 | 6.000 | 6.280 | 192,848 | +0.16(+2.61%) |
May 03, 2018 | 6.440 | 6.596 | 6.080 | 6.120 | 108,093 | -0.40(-6.13%) |
May 02, 2018 | 6.840 | 6.960 | 6.480 | 6.520 | 68,587 | +0.12(+1.87%) |