Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.450 | 9.470 | 8.890 | 9.320 | 4,363,384 | -0.17(-1.79%) |
Jul 30, 2018 | 9.600 | 9.770 | 9.460 | 9.490 | 4,172,973 | +0.06(+0.64%) |
Jul 27, 2018 | 9.450 | 9.660 | 9.320 | 9.430 | 2,049,900 | -0.11(-1.15%) |
Jul 26, 2018 | 9.600 | 9.815 | 9.514 | 9.540 | 2,851,943 | -0.02(-0.21%) |
Jul 25, 2018 | 9.530 | 9.650 | 9.475 | 9.560 | 2,956,130 | +0.02(+0.21%) |
Jul 24, 2018 | 9.490 | 9.690 | 9.470 | 9.540 | 3,923,598 | +0.13(+1.38%) |
Jul 23, 2018 | 9.600 | 9.675 | 9.363 | 9.410 | 3,571,222 | -0.18(-1.88%) |
Jul 20, 2018 | 9.620 | 9.680 | 9.470 | 9.590 | 2,428,577 | -0.01(-0.10%) |
Jul 19, 2018 | 9.420 | 9.670 | 9.414 | 9.600 | 2,959,175 | +0.13(+1.37%) |
Jul 18, 2018 | 9.450 | 9.520 | 9.190 | 9.470 | 3,902,876 | -0.09(-0.94%) |
Jul 17, 2018 | 9.390 | 9.660 | 9.380 | 9.560 | 2,211,441 | +0.09(+0.95%) |
Jul 16, 2018 | 9.610 | 9.690 | 9.250 | 9.470 | 2,535,424 | -0.34(-3.47%) |
Jul 13, 2018 | 9.790 | 10.02 | 9.770 | 9.810 | 2,738,509 | -0.02(-0.20%) |
Jul 12, 2018 | 9.830 | 9.895 | 9.580 | 9.830 | 4,257,633 | +0.05(+0.51%) |
Jul 11, 2018 | 9.960 | 10.18 | 9.660 | 9.780 | 4,848,151 | -0.37(-3.65%) |
Jul 10, 2018 | 10.14 | 10.43 | 10.10 | 10.15 | 6,152,998 | +0.16(+1.60%) |
Jul 09, 2018 | 9.570 | 10.12 | 9.520 | 9.990 | 5,576,004 | +0.43(+4.50%) |
Jul 06, 2018 | 9.310 | 9.660 | 9.250 | 9.560 | 6,820,196 | +0.14(+1.49%) |
Jul 05, 2018 | 9.610 | 9.635 | 9.236 | 9.420 | 4,023,096 | -0.10(-1.05%) |
Jul 03, 2018 | 9.520 | 9.520 | 9.520 | 0 | +0.12(+1.28%) | |
Jul 02, 2018 | 9.500 | 9.570 | 9.320 | 9.400 | 2,377,726 | -0.22(-2.29%) |
Jun 29, 2018 | 9.410 | 9.760 | 9.410 | 9.620 | 3,226,949 | +0.23(+2.45%) |
Jun 28, 2018 | 9.430 | 9.610 | 9.230 | 9.390 | 2,452,387 | -0.04(-0.42%) |
Jun 27, 2018 | 9.450 | 9.660 | 9.385 | 9.430 | 6,181,763 | +0.12(+1.29%) |
Jun 26, 2018 | 9.110 | 9.410 | 9.070 | 9.310 | 6,413,409 | +0.20(+2.20%) |
Jun 25, 2018 | 9.260 | 9.299 | 8.910 | 9.110 | 4,699,815 | -0.12(-1.30%) |
Jun 22, 2018 | 9.230 | 9.385 | 9.060 | 9.230 | 18,645,834 | +0.48(+5.49%) |
Jun 21, 2018 | 8.910 | 9.150 | 8.730 | 8.750 | 6,562,837 | -0.26(-2.89%) |
Jun 20, 2018 | 8.910 | 9.170 | 8.880 | 9.010 | 6,553,658 | +0.27(+3.09%) |
Jun 19, 2018 | 8.460 | 8.800 | 8.380 | 8.740 | 4,713,664 | +0.11(+1.27%) |
Jun 18, 2018 | 8.410 | 8.920 | 8.370 | 8.630 | 5,663,805 | +0.27(+3.23%) |
Jun 15, 2018 | 8.680 | 8.340 | 8.360 | 7,327,787 | -0.19(-2.22%) | |
Jun 14, 2018 | 8.800 | 8.850 | 8.530 | 8.550 | 2,117,402 | -0.15(-1.72%) |
Jun 13, 2018 | 8.560 | 8.810 | 8.500 | 8.700 | 2,713,625 | +0.07(+0.81%) |
Jun 12, 2018 | 8.550 | 8.710 | 8.470 | 8.630 | 2,701,509 | +0.10(+1.17%) |
Jun 11, 2018 | 8.470 | 8.640 | 8.340 | 8.530 | 3,623,425 | +0.00(+0.00%) |
Jun 08, 2018 | 8.560 | 8.680 | 8.330 | 8.530 | 2,976,445 | -0.07(-0.81%) |
Jun 07, 2018 | 8.230 | 8.690 | 8.230 | 8.600 | 3,546,200 | +0.40(+4.88%) |
Jun 06, 2018 | 8.000 | 8.200 | 3,057,678 | +0.11(+1.36%) | ||
Jun 05, 2018 | 8.120 | 8.124 | 7.760 | 8.090 | 6,262,002 | -0.12(-1.46%) |
Jun 04, 2018 | 8.410 | 8.470 | 8.200 | 8.210 | 3,940,572 | -0.29(-3.41%) |
Jun 01, 2018 | 9.190 | 9.270 | 8.340 | 8.500 | 7,557,423 | -0.78(-8.41%) |
May 31, 2018 | 9.100 | 9.540 | 9.030 | 9.280 | 3,682,402 | +0.02(+0.22%) |
May 30, 2018 | 8.910 | 9.320 | 8.880 | 9.260 | 4,564,550 | +0.44(+4.99%) |
May 29, 2018 | 8.510 | 8.820 | 8.490 | 8.820 | 3,059,694 | +0.21(+2.44%) |
May 25, 2018 | 8.610 | 8.610 | 8.610 | 0 | -0.74(-7.91%) | |
May 24, 2018 | 9.210 | 9.450 | 9.090 | 9.350 | 3,361,031 | -0.09(-0.95%) |
May 23, 2018 | 9.700 | 9.720 | 9.365 | 9.440 | 3,165,797 | -0.32(-3.28%) |
May 22, 2018 | 9.960 | 10.35 | 9.680 | 9.760 | 4,641,683 | -0.13(-1.31%) |
May 21, 2018 | 9.750 | 9.920 | 9.660 | 9.890 | 2,710,917 | +0.26(+2.70%) |
May 18, 2018 | 10.03 | 10.04 | 9.610 | 9.630 | 3,307,918 | -0.35(-3.51%) |
May 17, 2018 | 9.890 | 10.18 | 9.855 | 9.980 | 4,157,012 | +0.23(+2.36%) |
May 16, 2018 | 9.780 | 9.820 | 9.500 | 9.750 | 4,294,820 | -0.14(-1.42%) |
May 15, 2018 | 9.930 | 10.00 | 9.650 | 9.890 | 2,045,309 | -0.07(-0.70%) |
May 14, 2018 | 9.700 | 10.10 | 9.680 | 9.960 | 2,817,866 | +0.30(+3.11%) |
May 11, 2018 | 9.700 | 9.955 | 9.640 | 9.660 | 2,962,603 | -0.05(-0.51%) |
May 10, 2018 | 9.840 | 9.930 | 9.550 | 9.710 | 3,074,329 | -0.25(-2.51%) |
May 09, 2018 | 10.30 | 10.43 | 9.955 | 9.960 | 5,682,191 | -0.05(-0.50%) |
May 08, 2018 | 9.270 | 10.03 | 9.210 | 10.01 | 5,912,653 | +0.69(+7.40%) |
May 07, 2018 | 9.290 | 9.890 | 9.220 | 9.320 | 4,978,532 | +0.14(+1.53%) |
May 04, 2018 | 8.910 | 9.205 | 8.820 | 9.180 | 4,719,061 | +0.20(+2.23%) |
May 03, 2018 | 9.270 | 9.450 | 8.670 | 8.980 | 13,863,921 | -1.94(-17.77%) |
May 02, 2018 | 10.92 | 11.18 | 10.83 | 10.92 | 5,657,235 | -0.01(-0.09%) |