Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.820 | 8.820 | 8.610 | 8.673 | 20,194 | +0.01(+0.12%) |
Jul 30, 2018 | 8.610 | 8.820 | 8.610 | 8.662 | 296,536 | -0.09(-1.00%) |
Jul 27, 2018 | 8.773 | 8.820 | 8.750 | 8.750 | 29,700 | +0.05(+0.57%) |
Jul 26, 2018 | 8.705 | 8.810 | 8.590 | 8.700 | 17,898 | -0.02(-0.28%) |
Jul 25, 2018 | 8.900 | 8.900 | 8.724 | 8.724 | 11,250 | -0.26(-2.85%) |
Jul 24, 2018 | 8.815 | 8.980 | 8.760 | 8.980 | 10,504 | +0.33(+3.82%) |
Jul 23, 2018 | 8.720 | 8.790 | 8.623 | 8.650 | 15,967 | +0.06(+0.75%) |
Jul 20, 2018 | 8.460 | 8.740 | 8.460 | 8.586 | 6,974 | -0.13(-1.54%) |
Jul 19, 2018 | 8.544 | 8.720 | 8.544 | 8.720 | 25,829 | -0.02(-0.23%) |
Jul 18, 2018 | 8.470 | 8.740 | 8.470 | 8.740 | 13,992 | +0.13(+1.51%) |
Jul 17, 2018 | 8.780 | 8.780 | 8.610 | 8.610 | 13,107 | -0.23(-2.60%) |
Jul 16, 2018 | 8.840 | 8.840 | 8.840 | 8.840 | 26,110 | +0.14(+1.61%) |
Jul 13, 2018 | 8.780 | 8.780 | 8.620 | 8.700 | 16,296 | +0.07(+0.81%) |
Jul 12, 2018 | 8.790 | 8.790 | 8.630 | 8.630 | 10,315 | +0.08(+0.91%) |
Jul 11, 2018 | 8.645 | 8.690 | 8.540 | 8.553 | 25,799 | -0.07(-0.84%) |
Jul 10, 2018 | 8.770 | 8.770 | 8.550 | 8.625 | 40,632 | -0.18(-1.99%) |
Jul 09, 2018 | 8.630 | 8.800 | 8.630 | 8.800 | 24,017 | +0.23(+2.68%) |
Jul 06, 2018 | 8.500 | 8.710 | 8.500 | 8.570 | 256,598 | +0.20(+2.39%) |
Jul 05, 2018 | 8.390 | 8.680 | 8.370 | 8.370 | 14,373 | -0.05(-0.59%) |
Jul 03, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.35(-3.99%) | |
Jul 02, 2018 | 8.567 | 8.770 | 8.567 | 8.770 | 3,406 | +0.14(+1.62%) |
Jun 29, 2018 | 8.900 | 8.900 | 8.630 | 8.630 | 219,892 | +0.02(+0.23%) |
Jun 28, 2018 | 8.800 | 8.830 | 8.520 | 8.610 | 29,963 | +0.27(+3.24%) |
Jun 27, 2018 | 8.610 | 8.610 | 8.330 | 8.340 | 25,451 | -0.17(-2.00%) |
Jun 26, 2018 | 8.500 | 8.730 | 8.500 | 8.510 | 25,543 | -0.05(-0.64%) |
Jun 25, 2018 | 8.500 | 8.710 | 8.500 | 8.565 | 19,243 | -0.09(-0.98%) |
Jun 22, 2018 | 8.935 | 8.935 | 8.650 | 8.650 | 108,047 | +0.09(+0.99%) |
Jun 21, 2018 | 8.760 | 8.760 | 8.565 | 8.565 | 10,694 | -0.18(-2.00%) |
Jun 20, 2018 | 8.616 | 8.900 | 8.616 | 8.740 | 39,683 | +0.04(+0.46%) |
Jun 19, 2018 | 8.650 | 8.700 | 8.500 | 8.700 | 28,366 | -0.24(-2.68%) |
Jun 18, 2018 | 9.010 | 9.010 | 8.710 | 8.940 | 21,680 | -0.06(-0.67%) |
Jun 15, 2018 | 9.000 | 9.000 | 9.000 | 16,779 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.080 | 9.080 | 9.000 | 9.000 | 15,007 | -0.06(-0.66%) |
Jun 13, 2018 | 9.090 | 9.230 | 9.060 | 9.060 | 80,852 | -0.11(-1.23%) |
Jun 12, 2018 | 9.030 | 9.220 | 9.030 | 9.172 | 53,600 | +0.02(+0.25%) |
Jun 11, 2018 | 9.312 | 9.390 | 9.150 | 9.150 | 24,749 | -0.14(-1.51%) |
Jun 08, 2018 | 9.000 | 9.290 | 9.000 | 9.290 | 16,120 | +0.03(+0.32%) |
Jun 07, 2018 | 9.310 | 9.457 | 9.260 | 9.260 | 17,312 | -0.17(-1.80%) |
Jun 06, 2018 | 9.430 | 9.430 | 9.430 | 9.430 | 17,759 | +0.13(+1.40%) |
Jun 05, 2018 | 9.070 | 9.300 | 9.070 | 9.300 | 15,890 | +0.19(+2.09%) |
Jun 04, 2018 | 9.170 | 9.290 | 9.110 | 9.110 | 86,271 | -0.09(-0.98%) |
Jun 01, 2018 | 9.158 | 9.220 | 9.020 | 9.200 | 85,171 | +0.02(+0.22%) |
May 31, 2018 | 9.020 | 9.180 | 9.020 | 9.180 | 31,639 | +0.08(+0.88%) |
May 30, 2018 | 8.900 | 9.100 | 8.900 | 9.100 | 37,083 | +0.22(+2.48%) |
May 29, 2018 | 8.890 | 8.995 | 8.880 | 8.880 | 37,924 | -0.12(-1.33%) |
May 25, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.11(+1.24%) | |
May 24, 2018 | 9.080 | 9.080 | 8.890 | 8.890 | 12,754 | -0.04(-0.45%) |
May 23, 2018 | 9.080 | 9.080 | 8.930 | 8.930 | 30,409 | -0.64(-6.69%) |
May 22, 2018 | 9.522 | 9.570 | 9.522 | 9.570 | 3,550 | +0.23(+2.46%) |
May 21, 2018 | 9.529 | 9.570 | 9.230 | 9.340 | 25,053 | +0.28(+3.09%) |
May 18, 2018 | 9.072 | 9.320 | 9.050 | 9.060 | 13,481 | -0.17(-1.85%) |
May 17, 2018 | 9.300 | 9.300 | 9.060 | 9.231 | 9,547 | -0.14(-1.48%) |
May 16, 2018 | 9.197 | 9.370 | 9.150 | 9.370 | 12,579 | -0.01(-0.11%) |
May 15, 2018 | 9.196 | 9.380 | 9.150 | 9.380 | 10,653 | -0.12(-1.29%) |
May 14, 2018 | 9.463 | 9.510 | 9.463 | 9.503 | 13,734 | +0.11(+1.20%) |
May 11, 2018 | 9.290 | 9.390 | 9.190 | 9.390 | 36,455 | +0.20(+2.20%) |
May 10, 2018 | 9.055 | 9.188 | 8.990 | 9.188 | 108,476 | +0.27(+3.06%) |
May 09, 2018 | 8.950 | 8.950 | 8.810 | 8.915 | 16,788 | +0.01(+0.17%) |
May 08, 2018 | 8.960 | 8.960 | 8.750 | 8.900 | 13,973 | +0.12(+1.37%) |
May 07, 2018 | 8.646 | 8.780 | 8.646 | 8.780 | 21,481 | +0.19(+2.21%) |
May 04, 2018 | 8.900 | 8.900 | 8.590 | 8.590 | 9,199 | -0.26(-2.92%) |
May 03, 2018 | 8.900 | 8.920 | 8.640 | 8.848 | 23,956 | +0.10(+1.12%) |
May 02, 2018 | 8.814 | 8.990 | 8.750 | 8.750 | 76,047 | -0.33(-3.63%) |