Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.430 | 8.965 | 8.430 | 8.840 | 1,105,209 | +0.42(+4.99%) |
Jul 30, 2018 | 8.380 | 8.730 | 8.300 | 8.420 | 763,389 | +0.05(+0.60%) |
Jul 27, 2018 | 8.680 | 8.680 | 8.100 | 8.370 | 757,600 | -0.33(-3.79%) |
Jul 26, 2018 | 8.820 | 8.848 | 8.352 | 8.700 | 627,262 | -0.11(-1.25%) |
Jul 25, 2018 | 8.690 | 8.930 | 8.550 | 8.810 | 667,956 | +0.20(+2.32%) |
Jul 24, 2018 | 8.620 | 8.870 | 8.330 | 8.610 | 748,774 | +0.06(+0.70%) |
Jul 23, 2018 | 8.410 | 8.640 | 8.260 | 8.550 | 333,879 | +0.14(+1.66%) |
Jul 20, 2018 | 8.690 | 8.700 | 8.270 | 8.410 | 408,124 | -0.26(-3.00%) |
Jul 19, 2018 | 8.300 | 8.720 | 8.250 | 8.670 | 537,672 | +0.34(+4.08%) |
Jul 18, 2018 | 8.350 | 8.360 | 8.220 | 8.330 | 211,325 | -0.04(-0.48%) |
Jul 17, 2018 | 8.280 | 8.450 | 8.260 | 8.370 | 322,915 | +0.06(+0.72%) |
Jul 16, 2018 | 8.300 | 8.390 | 7.950 | 8.310 | 459,092 | +0.02(+0.24%) |
Jul 13, 2018 | 8.240 | 8.450 | 8.230 | 8.290 | 357,673 | +0.03(+0.36%) |
Jul 12, 2018 | 8.170 | 8.260 | 8.020 | 8.260 | 432,518 | +0.11(+1.35%) |
Jul 11, 2018 | 8.000 | 8.220 | 7.800 | 8.150 | 435,561 | +0.04(+0.49%) |
Jul 10, 2018 | 7.940 | 8.155 | 7.900 | 8.110 | 622,440 | +0.27(+3.44%) |
Jul 09, 2018 | 7.990 | 8.010 | 7.650 | 7.840 | 396,709 | -0.12(-1.51%) |
Jul 06, 2018 | 7.800 | 8.030 | 7.740 | 7.960 | 544,358 | +0.23(+2.98%) |
Jul 05, 2018 | 7.600 | 7.790 | 7.480 | 7.730 | 420,245 | +0.16(+2.11%) |
Jul 03, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.03(+0.40%) | |
Jul 02, 2018 | 7.270 | 7.540 | 7.110 | 7.540 | 555,407 | +0.19(+2.59%) |
Jun 29, 2018 | 7.290 | 7.560 | 7.230 | 7.350 | 637,744 | +0.13(+1.80%) |
Jun 28, 2018 | 7.270 | 7.270 | 7.080 | 7.220 | 688,962 | -0.05(-0.69%) |
Jun 27, 2018 | 7.620 | 7.640 | 7.270 | 7.270 | 601,238 | -0.37(-4.84%) |
Jun 26, 2018 | 7.500 | 7.670 | 7.150 | 7.640 | 924,897 | +0.15(+2.00%) |
Jun 25, 2018 | 8.030 | 8.260 | 7.470 | 7.490 | 1,734,485 | -0.59(-7.30%) |
Jun 22, 2018 | 8.030 | 8.160 | 7.810 | 8.080 | 3,307,832 | +0.07(+0.87%) |
Jun 21, 2018 | 8.200 | 8.250 | 8.005 | 8.010 | 465,274 | -0.18(-2.20%) |
Jun 20, 2018 | 8.300 | 8.470 | 8.030 | 8.190 | 638,045 | -0.11(-1.33%) |
Jun 19, 2018 | 8.360 | 8.450 | 8.110 | 8.300 | 754,236 | -0.12(-1.43%) |
Jun 18, 2018 | 8.100 | 8.585 | 8.040 | 8.420 | 833,977 | +0.30(+3.69%) |
Jun 15, 2018 | 8.250 | 7.890 | 8.120 | 4,044,759 | +0.03(+0.37%) | |
Jun 14, 2018 | 8.100 | 8.150 | 7.870 | 8.090 | 712,045 | -0.01(-0.12%) |
Jun 13, 2018 | 7.950 | 8.305 | 7.910 | 8.100 | 938,627 | +0.14(+1.76%) |
Jun 12, 2018 | 7.890 | 8.140 | 7.810 | 7.960 | 941,735 | +0.08(+1.02%) |
Jun 11, 2018 | 7.860 | 8.020 | 7.820 | 7.880 | 885,676 | +0.09(+1.16%) |
Jun 08, 2018 | 7.750 | 7.860 | 7.690 | 7.790 | 719,496 | +0.04(+0.52%) |
Jun 07, 2018 | 7.720 | 7.850 | 7.630 | 7.750 | 699,201 | +0.04(+0.52%) |
Jun 06, 2018 | 7.800 | 7.710 | 756,456 | +0.08(+1.05%) | ||
Jun 05, 2018 | 7.720 | 7.795 | 7.460 | 7.630 | 804,180 | -0.08(-1.04%) |
Jun 04, 2018 | 7.550 | 7.720 | 7.270 | 7.710 | 1,075,098 | +0.21(+2.80%) |
Jun 01, 2018 | 7.460 | 7.507 | 7.380 | 7.500 | 393,814 | +0.10(+1.35%) |
May 31, 2018 | 7.470 | 7.550 | 7.320 | 7.400 | 364,870 | -0.05(-0.67%) |
May 30, 2018 | 7.350 | 7.510 | 7.340 | 7.450 | 366,334 | +0.10(+1.36%) |
May 29, 2018 | 7.270 | 7.440 | 7.200 | 7.350 | 432,935 | +0.08(+1.10%) |
May 25, 2018 | 7.270 | 7.270 | 7.270 | 0 | -0.55(-7.03%) | |
May 24, 2018 | 7.710 | 7.860 | 7.630 | 7.820 | 981,457 | +0.10(+1.30%) |
May 23, 2018 | 7.450 | 7.760 | 7.390 | 7.720 | 954,948 | +0.26(+3.49%) |
May 22, 2018 | 7.270 | 7.500 | 7.180 | 7.460 | 812,637 | +0.22(+3.04%) |
May 21, 2018 | 6.860 | 7.270 | 6.810 | 7.240 | 1,007,557 | +0.44(+6.47%) |
May 18, 2018 | 6.600 | 6.810 | 6.570 | 6.800 | 612,548 | +0.26(+3.98%) |
May 17, 2018 | 6.560 | 6.710 | 6.460 | 6.540 | 430,814 | +0.06(+0.93%) |
May 16, 2018 | 5.730 | 6.760 | 5.500 | 6.480 | 2,176,943 | -0.48(-6.90%) |
May 15, 2018 | 6.980 | 7.000 | 6.820 | 6.960 | 336,265 | -0.03(-0.43%) |
May 14, 2018 | 6.930 | 7.080 | 6.660 | 6.990 | 641,586 | +0.07(+1.01%) |
May 11, 2018 | 6.580 | 6.940 | 6.540 | 6.920 | 1,139,580 | +0.35(+5.33%) |
May 10, 2018 | 6.130 | 6.730 | 6.110 | 6.570 | 2,152,334 | +0.65(+10.98%) |
May 09, 2018 | 5.610 | 5.930 | 5.570 | 5.920 | 609,111 | +0.32(+5.71%) |
May 08, 2018 | 5.810 | 5.810 | 5.540 | 5.600 | 383,423 | -0.22(-3.78%) |
May 07, 2018 | 5.530 | 5.890 | 5.480 | 5.820 | 683,953 | +0.32(+5.82%) |
May 04, 2018 | 5.420 | 5.590 | 5.370 | 5.500 | 395,359 | +0.10(+1.85%) |
May 03, 2018 | 5.440 | 5.450 | 5.310 | 5.400 | 396,326 | -0.10(-1.82%) |
May 02, 2018 | 5.510 | 5.600 | 5.465 | 5.500 | 285,870 | -0.01(-0.18%) |