Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.760 | 7.100 | 6.650 | 7.020 | 9,257,883 | +0.21(+3.08%) |
Jul 30, 2018 | 7.080 | 7.090 | 6.680 | 6.810 | 12,619,147 | -0.17(-2.44%) |
Jul 27, 2018 | 7.010 | 7.100 | 6.820 | 6.980 | 37,673,544 | +0.13(+1.90%) |
Jul 26, 2018 | 6.940 | 6.530 | 6.850 | 14,904,764 | -0.09(-1.30%) | |
Jul 25, 2018 | 7.250 | 7.250 | 6.900 | 6.940 | 10,885,170 | -0.17(-2.39%) |
Jul 24, 2018 | 7.700 | 7.700 | 7.100 | 7.110 | 13,424,485 | -0.59(-7.66%) |
Jul 23, 2018 | 7.390 | 7.700 | 7.380 | 7.700 | 10,358,436 | +0.34(+4.62%) |
Jul 20, 2018 | 7.650 | 7.700 | 7.310 | 7.360 | 9,192,927 | -0.32(-4.17%) |
Jul 19, 2018 | 8.030 | 8.030 | 7.650 | 7.680 | 7,739,964 | -0.28(-3.52%) |
Jul 18, 2018 | 8.020 | 8.170 | 7.900 | 7.960 | 6,447,811 | -0.01(-0.13%) |
Jul 17, 2018 | 8.010 | 8.200 | 7.830 | 7.970 | 8,874,122 | -0.09(-1.12%) |
Jul 16, 2018 | 8.510 | 8.570 | 8.050 | 8.060 | 8,370,230 | -0.56(-6.50%) |
Jul 13, 2018 | 8.540 | 8.620 | 6,201,058 | -0.31(-3.47%) | ||
Jul 12, 2018 | 9.140 | 9.150 | 8.930 | 8.930 | 4,547,607 | -0.10(-1.11%) |
Jul 11, 2018 | 9.090 | 9.180 | 8.920 | 9.030 | 4,437,633 | -0.09(-0.99%) |
Jul 10, 2018 | 9.210 | 9.250 | 9.080 | 9.120 | 3,321,630 | -0.04(-0.44%) |
Jul 09, 2018 | 9.200 | 9.290 | 9.080 | 9.160 | 4,967,048 | -0.09(-0.97%) |
Jul 06, 2018 | 9.300 | 9.390 | 9.110 | 9.250 | 5,678,443 | -0.11(-1.18%) |
Jul 05, 2018 | 9.430 | 9.520 | 9.335 | 9.360 | 4,798,498 | +0.06(+0.65%) |
Jul 04, 2018 | 9.270 | 9.390 | 9.160 | 9.300 | 1,954,059 | +0.02(+0.22%) |
Jul 03, 2018 | 9.410 | 9.490 | 9.280 | 9.280 | 3,932,928 | -0.02(-0.22%) |
Jun 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.11(-1.17%) | |
Jun 28, 2018 | 8.920 | 9.460 | 8.860 | 9.410 | 9,573,291 | +0.45(+5.02%) |
Jun 27, 2018 | 9.280 | 9.300 | 8.750 | 8.960 | 10,723,595 | -0.47(-4.98%) |
Jun 26, 2018 | 9.670 | 9.820 | 9.330 | 9.430 | 9,940,248 | -0.26(-2.68%) |
Jun 25, 2018 | 9.960 | 10.26 | 9.610 | 9.690 | 12,416,283 | -0.30(-3.00%) |
Jun 22, 2018 | 10.55 | 10.72 | 9.960 | 9.990 | 18,320,296 | -0.48(-4.58%) |
Jun 21, 2018 | 10.00 | 10.53 | 9.850 | 10.47 | 22,472,824 | +0.48(+4.80%) |
Jun 20, 2018 | 10.15 | 10.15 | 9.620 | 9.990 | 18,540,744 | +0.45(+4.72%) |
Jun 19, 2018 | 9.140 | 9.840 | 9.070 | 9.540 | 14,863,550 | +0.41(+4.49%) |
Jun 18, 2018 | 9.000 | 9.170 | 8.910 | 9.130 | 4,563,240 | +0.07(+0.77%) |
Jun 15, 2018 | 8.980 | 8.900 | 9.060 | 5,043,841 | +0.08(+0.89%) | |
Jun 14, 2018 | 9.030 | 9.140 | 8.910 | 8.980 | 4,367,842 | -0.04(-0.44%) |
Jun 13, 2018 | 8.890 | 9.190 | 8.870 | 9.020 | 7,270,178 | +0.16(+1.81%) |
Jun 12, 2018 | 8.770 | 9.100 | 8.510 | 8.860 | 9,574,434 | -0.06(-0.67%) |
Jun 11, 2018 | 9.230 | 9.280 | 8.850 | 8.920 | 6,583,702 | -0.38(-4.09%) |
Jun 08, 2018 | 9.120 | 9.560 | 8.880 | 9.300 | 19,277,368 | -0.34(-3.53%) |
Jun 07, 2018 | 10.22 | 10.22 | 9.070 | 9.640 | 23,459,984 | -0.15(-1.53%) |
Jun 06, 2018 | 9.790 | 9.790 | 19,426,356 | +1.08(+12.40%) | ||
Jun 05, 2018 | 8.210 | 8.710 | 8.200 | 8.710 | 12,680,508 | +0.53(+6.48%) |
Jun 04, 2018 | 8.110 | 8.180 | 8.070 | 8.180 | 3,901,718 | +0.12(+1.49%) |
Jun 01, 2018 | 8.140 | 8.150 | 8.020 | 8.060 | 3,258,358 | -0.07(-0.86%) |
May 31, 2018 | 8.190 | 8.230 | 8.050 | 8.130 | 3,207,290 | -0.05(-0.61%) |
May 30, 2018 | 8.200 | 8.240 | 8.070 | 8.180 | 3,114,258 | +0.04(+0.49%) |
May 29, 2018 | 8.060 | 8.320 | 8.040 | 8.140 | 4,140,622 | +0.00(+0.00%) |
May 28, 2018 | 8.080 | 8.230 | 7.930 | 8.140 | 3,932,178 | +0.12(+1.50%) |
May 25, 2018 | 8.280 | 8.360 | 7.970 | 8.020 | 5,648,844 | -0.24(-2.91%) |
May 24, 2018 | 8.600 | 8.630 | 8.250 | 8.260 | 5,996,904 | -0.21(-2.48%) |
May 23, 2018 | 8.240 | 8.765 | 8.230 | 8.470 | 10,030,116 | +0.09(+1.07%) |
May 22, 2018 | 8.350 | 8.500 | 8.130 | 8.380 | 13,681,922 | +0.46(+5.81%) |
May 18, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.72(+10.00%) | |
May 17, 2018 | 7.380 | 7.450 | 7.170 | 7.200 | 8,189,364 | -0.26(-3.49%) |
May 16, 2018 | 7.750 | 7.760 | 7.430 | 7.460 | 9,525,419 | -0.33(-4.24%) |
May 15, 2018 | 8.000 | 8.040 | 7.750 | 7.790 | 7,181,504 | -0.11(-1.39%) |
May 14, 2018 | 8.020 | 8.310 | 7.690 | 7.900 | 15,503,734 | -0.17(-2.11%) |
May 11, 2018 | 8.000 | 8.100 | 7.960 | 8.070 | 3,251,048 | +0.11(+1.38%) |
May 10, 2018 | 8.130 | 8.140 | 7.950 | 7.960 | 2,950,108 | -0.07(-0.87%) |
May 09, 2018 | 7.800 | 8.030 | 7.770 | 8.030 | 5,744,420 | +0.25(+3.21%) |
May 08, 2018 | 8.080 | 8.090 | 7.780 | 7.780 | 7,112,849 | -0.33(-4.07%) |
May 07, 2018 | 8.150 | 8.160 | 8.050 | 8.110 | 4,733,954 | +0.08(+1.00%) |
May 04, 2018 | 8.070 | 8.170 | 7.970 | 8.030 | 4,137,653 | +0.01(+0.12%) |
May 03, 2018 | 7.860 | 8.180 | 7.840 | 8.020 | 4,769,222 | +0.07(+0.88%) |
May 02, 2018 | 7.820 | 8.220 | 7.730 | 7.950 | 9,624,139 | +0.07(+0.89%) |