Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.330 | 9.433 | 9.090 | 9.364 | 1,301,888 | +0.03(+0.37%) |
Jul 30, 2018 | 9.124 | 9.364 | 9.090 | 9.330 | 1,135,982 | +0.31(+3.42%) |
Jul 27, 2018 | 9.124 | 9.159 | 8.919 | 9.021 | 1,386,656 | -0.10(-1.13%) |
Jul 26, 2018 | 8.816 | 9.124 | 8.713 | 9.124 | 1,239,490 | +0.34(+3.91%) |
Jul 25, 2018 | 8.644 | 8.798 | 8.575 | 8.781 | 1,021,965 | +0.14(+1.59%) |
Jul 24, 2018 | 8.781 | 8.798 | 8.593 | 8.644 | 633,343 | -0.07(-0.79%) |
Jul 23, 2018 | 8.747 | 8.747 | 8.507 | 8.713 | 559,423 | +0.00(+0.00%) |
Jul 20, 2018 | 8.884 | 8.884 | 8.678 | 8.713 | 625,919 | -0.14(-1.55%) |
Jul 19, 2018 | 8.713 | 8.884 | 8.713 | 8.850 | 901,995 | +0.21(+2.38%) |
Jul 18, 2018 | 8.678 | 8.713 | 8.541 | 8.644 | 609,959 | -0.10(-1.18%) |
Jul 17, 2018 | 8.747 | 8.764 | 8.610 | 8.747 | 1,076,329 | +0.00(+0.00%) |
Jul 16, 2018 | 8.678 | 8.747 | 8.541 | 8.747 | 1,888,299 | -0.03(-0.39%) |
Jul 13, 2018 | 8.610 | 8.884 | 8.507 | 8.781 | 970,347 | +0.17(+1.99%) |
Jul 12, 2018 | 8.919 | 8.953 | 8.558 | 8.610 | 1,140,595 | -0.31(-3.46%) |
Jul 11, 2018 | 8.884 | 9.159 | 8.798 | 8.919 | 1,648,722 | -0.10(-1.14%) |
Jul 10, 2018 | 8.678 | 9.056 | 8.678 | 9.021 | 1,992,419 | +0.41(+4.78%) |
Jul 09, 2018 | 8.678 | 8.781 | 8.558 | 8.610 | 1,163,572 | -0.03(-0.40%) |
Jul 06, 2018 | 8.644 | 8.747 | 8.593 | 8.644 | 1,346,791 | -0.07(-0.79%) |
Jul 05, 2018 | 8.610 | 8.713 | 8.541 | 8.713 | 2,234,162 | +0.14(+1.60%) |
Jul 03, 2018 | 8.575 | 8.575 | 8.575 | 0 | +0.24(+2.88%) | |
Jul 02, 2018 | 8.232 | 8.335 | 8.009 | 8.335 | 5,478,756 | +0.10(+1.25%) |
Jun 29, 2018 | 8.232 | 8.267 | 8.130 | 8.232 | 1,197,787 | +0.03(+0.42%) |
Jun 28, 2018 | 8.301 | 8.301 | 8.078 | 8.198 | 1,312,679 | -0.10(-1.24%) |
Jun 27, 2018 | 8.541 | 8.678 | 8.301 | 8.301 | 2,188,858 | -0.17(-2.02%) |
Jun 26, 2018 | 8.164 | 8.507 | 8.078 | 8.473 | 2,101,929 | +0.31(+3.78%) |
Jun 25, 2018 | 8.267 | 8.267 | 8.027 | 8.164 | 1,492,801 | -0.14(-1.65%) |
Jun 22, 2018 | 8.335 | 8.473 | 8.232 | 8.301 | 2,869,560 | +0.24(+2.98%) |
Jun 21, 2018 | 8.164 | 8.198 | 7.992 | 8.061 | 1,788,695 | -0.14(-1.67%) |
Jun 20, 2018 | 8.267 | 8.267 | 8.044 | 8.198 | 1,801,843 | +0.00(+0.00%) |
Jun 19, 2018 | 8.027 | 8.267 | 7.941 | 8.198 | 3,728,483 | +0.07(+0.84%) |
Jun 18, 2018 | 7.752 | 8.130 | 7.649 | 8.130 | 4,166,658 | +0.41(+5.33%) |
Jun 15, 2018 | 7.752 | 7.787 | 7.718 | 5,110,111 | -0.07(-0.88%) | |
Jun 14, 2018 | 7.958 | 7.992 | 7.718 | 7.787 | 2,944,322 | -0.14(-1.73%) |
Jun 13, 2018 | 8.061 | 8.061 | 7.821 | 7.924 | 5,335,156 | -0.14(-1.70%) |
Jun 12, 2018 | 8.061 | 8.164 | 7.958 | 8.061 | 2,791,814 | +0.00(+0.00%) |
Jun 11, 2018 | 7.855 | 8.095 | 7.855 | 8.061 | 2,790,110 | +0.21(+2.62%) |
Jun 08, 2018 | 8.130 | 8.404 | 7.787 | 7.855 | 2,631,814 | -0.24(-2.97%) |
Jun 07, 2018 | 8.130 | 8.181 | 7.958 | 8.095 | 2,865,081 | +0.03(+0.43%) |
Jun 06, 2018 | 7.872 | 8.061 | 3,972,061 | +0.03(+0.43%) | ||
Jun 05, 2018 | 8.061 | 8.130 | 7.889 | 8.027 | 4,499,478 | -0.03(-0.43%) |
Jun 04, 2018 | 8.130 | 8.130 | 7.821 | 8.061 | 4,609,337 | +0.00(+0.00%) |
Jun 01, 2018 | 7.958 | 8.164 | 7.924 | 8.061 | 2,636,812 | +0.14(+1.73%) |
May 31, 2018 | 8.095 | 8.164 | 7.889 | 7.924 | 3,753,943 | -0.24(-2.94%) |
May 30, 2018 | 7.821 | 8.301 | 7.752 | 8.164 | 2,504,659 | +0.41(+5.31%) |
May 29, 2018 | 7.684 | 7.838 | 7.649 | 7.752 | 2,200,682 | -0.03(-0.44%) |
May 25, 2018 | 7.787 | 7.787 | 7.787 | 0 | -0.14(-1.73%) | |
May 24, 2018 | 7.958 | 8.027 | 7.787 | 7.924 | 1,592,211 | -0.17(-2.12%) |
May 23, 2018 | 8.130 | 8.284 | 8.061 | 8.095 | 1,600,043 | -0.14(-1.67%) |
May 22, 2018 | 8.507 | 8.507 | 8.095 | 8.232 | 2,092,502 | -0.21(-2.44%) |
May 21, 2018 | 8.232 | 8.438 | 8.112 | 8.438 | 2,119,432 | +0.24(+2.93%) |
May 18, 2018 | 8.198 | 8.232 | 8.075 | 8.198 | 2,012,899 | +0.03(+0.42%) |
May 17, 2018 | 8.164 | 8.250 | 8.061 | 8.164 | 3,086,317 | +0.03(+0.42%) |
May 16, 2018 | 8.164 | 8.198 | 7.992 | 8.130 | 2,164,562 | +0.00(+0.00%) |
May 15, 2018 | 8.130 | 8.198 | 7.958 | 8.130 | 2,217,648 | +0.03(+0.42%) |
May 14, 2018 | 7.992 | 8.103 | 7.924 | 8.095 | 1,869,047 | +0.14(+1.72%) |
May 11, 2018 | 7.992 | 8.095 | 7.889 | 7.958 | 3,879,436 | +0.00(+0.00%) |
May 10, 2018 | 7.855 | 7.958 | 7.787 | 7.958 | 3,750,281 | +0.14(+1.75%) |
May 09, 2018 | 7.546 | 7.838 | 7.478 | 7.821 | 4,533,094 | +0.45(+6.05%) |
May 08, 2018 | 7.444 | 7.512 | 7.066 | 7.375 | 3,438,743 | -0.07(-0.92%) |
May 07, 2018 | 7.101 | 7.649 | 7.066 | 7.444 | 6,703,376 | +0.39(+5.54%) |
May 04, 2018 | 6.985 | 7.256 | 6.917 | 7.052 | 3,705,036 | +0.14(+1.96%) |
May 03, 2018 | 7.392 | 7.392 | 6.798 | 6.917 | 3,280,821 | -0.41(-5.56%) |
May 02, 2018 | 7.290 | 7.392 | 7.188 | 7.324 | 8,174,860 | +0.07(+0.93%) |