Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.26 | 10.39 | 9.980 | 10.01 | 2,173,566 | -0.26(-2.53%) |
Jul 30, 2018 | 10.06 | 10.42 | 10.06 | 10.27 | 3,048,588 | +0.33(+3.32%) |
Jul 27, 2018 | 9.870 | 10.25 | 9.820 | 9.940 | 2,504,600 | +0.09(+0.91%) |
Jul 26, 2018 | 9.240 | 9.990 | 9.240 | 9.850 | 3,150,499 | +0.59(+6.37%) |
Jul 25, 2018 | 9.070 | 9.570 | 8.840 | 9.260 | 2,558,322 | +0.27(+3.00%) |
Jul 24, 2018 | 9.500 | 9.580 | 8.770 | 8.990 | 2,390,198 | +0.24(+2.74%) |
Jul 23, 2018 | 8.770 | 8.790 | 8.530 | 8.750 | 1,263,945 | +0.04(+0.46%) |
Jul 20, 2018 | 8.710 | 8.760 | 8.470 | 8.710 | 1,089,854 | +0.10(+1.16%) |
Jul 19, 2018 | 8.560 | 8.745 | 8.560 | 8.610 | 804,114 | -0.02(-0.23%) |
Jul 18, 2018 | 8.580 | 8.660 | 8.330 | 8.630 | 945,461 | -0.02(-0.23%) |
Jul 17, 2018 | 8.560 | 8.700 | 8.410 | 8.650 | 884,545 | +0.09(+1.05%) |
Jul 16, 2018 | 8.440 | 8.580 | 8.380 | 8.560 | 811,501 | +0.03(+0.35%) |
Jul 13, 2018 | 8.470 | 8.610 | 8.390 | 8.530 | 1,228,093 | +0.12(+1.43%) |
Jul 12, 2018 | 8.480 | 8.480 | 8.100 | 8.410 | 849,394 | -0.03(-0.36%) |
Jul 11, 2018 | 8.450 | 8.770 | 8.400 | 8.440 | 1,325,001 | -0.13(-1.52%) |
Jul 10, 2018 | 8.490 | 8.580 | 8.340 | 8.570 | 1,095,529 | +0.19(+2.27%) |
Jul 09, 2018 | 8.060 | 8.430 | 8.020 | 8.380 | 1,419,269 | +0.37(+4.62%) |
Jul 06, 2018 | 7.890 | 8.090 | 7.870 | 8.010 | 752,847 | +0.04(+0.50%) |
Jul 05, 2018 | 8.130 | 8.130 | 7.910 | 7.970 | 702,147 | -0.09(-1.12%) |
Jul 03, 2018 | 8.060 | 8.060 | 8.060 | 0 | -0.04(-0.49%) | |
Jul 02, 2018 | 8.250 | 8.250 | 7.910 | 8.100 | 4,091,131 | -0.23(-2.76%) |
Jun 29, 2018 | 8.500 | 8.870 | 8.320 | 8.330 | 5,086,392 | -0.12(-1.42%) |
Jun 28, 2018 | 8.270 | 8.490 | 8.190 | 8.450 | 2,781,920 | +0.19(+2.30%) |
Jun 27, 2018 | 7.780 | 8.440 | 7.720 | 8.260 | 2,820,825 | +0.61(+7.97%) |
Jun 26, 2018 | 7.480 | 7.725 | 7.410 | 7.650 | 1,853,989 | +0.13(+1.73%) |
Jun 25, 2018 | 7.730 | 7.795 | 7.505 | 7.520 | 1,707,179 | -0.11(-1.44%) |
Jun 22, 2018 | 7.480 | 7.705 | 7.450 | 7.630 | 1,675,384 | +0.47(+6.56%) |
Jun 21, 2018 | 7.350 | 7.360 | 7.130 | 7.160 | 583,040 | -0.26(-3.50%) |
Jun 20, 2018 | 7.460 | 7.470 | 7.320 | 7.420 | 365,103 | +0.02(+0.27%) |
Jun 19, 2018 | 7.240 | 7.440 | 7.165 | 7.400 | 686,081 | +0.07(+0.95%) |
Jun 18, 2018 | 7.160 | 7.380 | 7.160 | 7.330 | 1,359,448 | +0.15(+2.09%) |
Jun 15, 2018 | 7.420 | 7.420 | 7.180 | 2,700,446 | -0.24(-3.23%) | |
Jun 14, 2018 | 7.630 | 7.630 | 7.385 | 7.420 | 743,635 | -0.14(-1.85%) |
Jun 13, 2018 | 7.620 | 7.670 | 7.510 | 7.560 | 1,052,986 | -0.09(-1.18%) |
Jun 12, 2018 | 7.690 | 7.730 | 7.600 | 7.650 | 973,117 | -0.01(-0.13%) |
Jun 11, 2018 | 7.720 | 7.720 | 7.530 | 7.660 | 1,063,770 | -0.15(-1.92%) |
Jun 08, 2018 | 8.130 | 8.140 | 7.805 | 7.810 | 885,546 | -0.32(-3.94%) |
Jun 07, 2018 | 7.740 | 8.160 | 7.710 | 8.130 | 2,044,270 | +0.49(+6.41%) |
Jun 06, 2018 | 7.890 | 7.640 | 2,407,195 | +0.05(+0.66%) | ||
Jun 05, 2018 | 7.370 | 7.620 | 7.370 | 7.590 | 1,227,833 | +0.20(+2.71%) |
Jun 04, 2018 | 7.660 | 7.740 | 7.315 | 7.390 | 1,216,981 | -0.23(-3.02%) |
Jun 01, 2018 | 7.650 | 7.710 | 7.590 | 7.620 | 910,623 | +0.02(+0.26%) |
May 31, 2018 | 7.650 | 7.720 | 7.534 | 7.600 | 541,802 | -0.10(-1.30%) |
May 30, 2018 | 7.530 | 7.830 | 7.530 | 7.700 | 974,407 | +0.22(+2.94%) |
May 29, 2018 | 7.420 | 7.650 | 7.365 | 7.480 | 1,024,386 | -0.07(-0.93%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.20(-2.58%) | |
May 24, 2018 | 7.660 | 7.795 | 7.580 | 7.750 | 1,016,333 | -0.05(-0.64%) |
May 23, 2018 | 7.910 | 7.980 | 7.795 | 7.800 | 714,266 | -0.25(-3.11%) |
May 22, 2018 | 8.210 | 8.310 | 7.985 | 8.050 | 858,095 | -0.16(-1.95%) |
May 21, 2018 | 8.430 | 8.550 | 8.160 | 8.210 | 1,138,911 | -0.19(-2.26%) |
May 18, 2018 | 8.330 | 8.440 | 8.260 | 8.400 | 2,451,883 | +0.10(+1.20%) |
May 17, 2018 | 8.130 | 8.360 | 8.110 | 8.300 | 1,019,092 | +0.23(+2.85%) |
May 16, 2018 | 8.010 | 8.135 | 8.010 | 8.070 | 908,008 | +0.07(+0.88%) |
May 15, 2018 | 7.970 | 8.040 | 7.895 | 8.000 | 631,522 | +0.04(+0.50%) |
May 14, 2018 | 8.000 | 8.085 | 7.890 | 7.960 | 1,600,995 | -0.04(-0.50%) |
May 11, 2018 | 8.090 | 8.140 | 8.000 | 8.000 | 570,827 | -0.09(-1.11%) |
May 10, 2018 | 8.060 | 8.110 | 7.925 | 8.090 | 971,763 | +0.01(+0.12%) |
May 09, 2018 | 7.890 | 8.240 | 7.872 | 8.080 | 1,798,830 | +0.31(+3.99%) |
May 08, 2018 | 7.660 | 7.770 | 7.460 | 7.770 | 1,037,315 | +0.08(+1.04%) |
May 07, 2018 | 7.700 | 7.890 | 7.660 | 7.690 | 1,210,258 | +0.04(+0.52%) |
May 04, 2018 | 7.550 | 7.750 | 7.520 | 7.650 | 842,102 | +0.11(+1.46%) |
May 03, 2018 | 7.750 | 7.790 | 7.470 | 7.540 | 1,168,703 | -0.24(-3.08%) |
May 02, 2018 | 7.510 | 7.860 | 7.510 | 7.780 | 1,747,606 | +0.24(+3.18%) |