Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.788 | 9.058 | 8.372 | 8.391 | 2,037,146 | -0.30(-3.45%) |
Jul 30, 2018 | 8.681 | 8.817 | 8.614 | 8.691 | 899,506 | +0.05(+0.56%) |
Jul 27, 2018 | 8.652 | 8.846 | 8.643 | 8.643 | 1,084,788 | +0.04(+0.45%) |
Jul 26, 2018 | 8.333 | 8.614 | 8.333 | 8.604 | 1,214,002 | +0.26(+3.13%) |
Jul 25, 2018 | 8.488 | 8.507 | 8.241 | 8.343 | 1,057,165 | -0.13(-1.48%) |
Jul 24, 2018 | 8.662 | 8.449 | 8.469 | 875,863 | +0.08(+0.92%) | |
Jul 23, 2018 | 8.440 | 8.440 | 8.246 | 8.391 | 918,877 | -0.06(-0.69%) |
Jul 20, 2018 | 8.556 | 8.607 | 8.430 | 8.449 | 851,090 | -0.17(-2.02%) |
Jul 19, 2018 | 8.614 | 8.701 | 8.556 | 8.623 | 1,048,829 | -0.01(-0.11%) |
Jul 18, 2018 | 8.295 | 8.652 | 8.266 | 8.633 | 1,579,849 | +0.42(+5.06%) |
Jul 17, 2018 | 8.179 | 8.295 | 8.159 | 8.217 | 1,439,477 | +0.00(+0.00%) |
Jul 16, 2018 | 8.353 | 8.362 | 8.217 | 8.217 | 685,644 | -0.10(-1.16%) |
Jul 13, 2018 | 8.304 | 8.314 | 663,890 | +0.00(+0.00%) | ||
Jul 12, 2018 | 8.430 | 8.212 | 8.314 | 963,080 | +0.10(+1.18%) | |
Jul 11, 2018 | 8.575 | 8.604 | 8.198 | 8.217 | 1,138,949 | -0.44(-5.03%) |
Jul 10, 2018 | 8.623 | 8.730 | 8.575 | 8.652 | 840,348 | +0.07(+0.79%) |
Jul 09, 2018 | 8.546 | 8.589 | 8.517 | 8.585 | 680,882 | +0.09(+1.02%) |
Jul 06, 2018 | 8.324 | 8.507 | 8.266 | 8.498 | 556,412 | +0.15(+1.74%) |
Jul 05, 2018 | 8.246 | 8.372 | 8.246 | 8.353 | 600,761 | +0.18(+2.25%) |
Jul 03, 2018 | 8.169 | 8.169 | 8.169 | 0 | -0.19(-2.31%) | |
Jul 02, 2018 | 8.237 | 8.362 | 8.121 | 8.362 | 542,493 | +0.06(+0.70%) |
Jun 29, 2018 | 8.454 | 8.295 | 8.304 | 705,295 | +0.00(+0.00%) | |
Jun 28, 2018 | 8.275 | 8.348 | 8.217 | 8.304 | 920,741 | -0.02(-0.23%) |
Jun 27, 2018 | 8.575 | 8.633 | 8.295 | 8.324 | 799,526 | -0.22(-2.60%) |
Jun 26, 2018 | 8.401 | 8.594 | 8.295 | 8.546 | 1,267,121 | +0.16(+1.96%) |
Jun 25, 2018 | 8.536 | 8.536 | 8.237 | 8.382 | 1,140,353 | -0.25(-2.91%) |
Jun 22, 2018 | 8.807 | 8.826 | 8.623 | 8.633 | 1,392,965 | -0.13(-1.43%) |
Jun 21, 2018 | 8.865 | 8.923 | 8.725 | 8.759 | 621,839 | -0.09(-0.98%) |
Jun 20, 2018 | 8.788 | 8.846 | 8.696 | 8.846 | 806,267 | +0.11(+1.22%) |
Jun 19, 2018 | 8.701 | 8.768 | 8.633 | 8.739 | 884,779 | -0.03(-0.33%) |
Jun 18, 2018 | 8.788 | 8.894 | 8.633 | 8.768 | 724,342 | -0.10(-1.09%) |
Jun 15, 2018 | 8.875 | 8.652 | 8.865 | 1,367,150 | +0.21(+2.46%) | |
Jun 14, 2018 | 8.681 | 8.720 | 8.604 | 8.652 | 654,176 | -0.01(-0.11%) |
Jun 13, 2018 | 8.701 | 8.797 | 8.623 | 8.662 | 827,863 | -0.04(-0.44%) |
Jun 12, 2018 | 8.739 | 8.773 | 8.594 | 8.701 | 824,040 | +0.00(+0.00%) |
Jun 11, 2018 | 8.797 | 8.894 | 8.691 | 8.701 | 1,107,615 | -0.09(-0.99%) |
Jun 08, 2018 | 8.894 | 8.923 | 8.730 | 8.788 | 922,342 | -0.18(-2.05%) |
Jun 07, 2018 | 9.068 | 9.068 | 8.904 | 8.971 | 941,021 | -0.13(-1.38%) |
Jun 06, 2018 | 8.962 | 9.097 | 841,374 | +0.03(+0.32%) | ||
Jun 05, 2018 | 9.049 | 9.155 | 8.942 | 9.068 | 723,602 | +0.04(+0.43%) |
Jun 04, 2018 | 9.039 | 9.087 | 8.933 | 9.029 | 840,770 | +0.02(+0.21%) |
Jun 01, 2018 | 8.904 | 9.029 | 8.846 | 9.010 | 594,933 | +0.21(+2.42%) |
May 31, 2018 | 8.933 | 8.991 | 8.720 | 8.797 | 1,063,315 | -0.13(-1.41%) |
May 30, 2018 | 8.971 | 9.116 | 8.884 | 8.923 | 2,342,019 | +0.05(+0.54%) |
May 29, 2018 | 8.778 | 9.024 | 8.730 | 8.875 | 1,068,809 | +0.00(+0.00%) |
May 25, 2018 | 8.875 | 8.875 | 8.875 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.469 | 8.527 | 8.382 | 8.469 | 439,989 | -0.03(-0.34%) |
May 23, 2018 | 8.372 | 8.527 | 8.372 | 8.498 | 630,093 | +0.02(+0.23%) |
May 22, 2018 | 8.556 | 8.739 | 8.478 | 8.478 | 809,418 | -0.02(-0.23%) |
May 21, 2018 | 8.527 | 8.633 | 8.411 | 8.498 | 623,158 | +0.09(+1.03%) |
May 18, 2018 | 8.517 | 8.517 | 8.324 | 8.411 | 770,577 | -0.15(-1.81%) |
May 17, 2018 | 8.498 | 8.604 | 8.459 | 8.565 | 774,153 | +0.05(+0.57%) |
May 16, 2018 | 8.372 | 8.546 | 8.372 | 8.517 | 609,067 | +0.18(+2.20%) |
May 15, 2018 | 8.401 | 8.420 | 8.217 | 8.333 | 1,067,654 | -0.13(-1.49%) |
May 14, 2018 | 8.430 | 8.556 | 8.411 | 8.459 | 692,796 | +0.12(+1.39%) |
May 11, 2018 | 8.372 | 8.488 | 8.304 | 8.343 | 756,840 | -0.05(-0.58%) |
May 10, 2018 | 8.314 | 8.411 | 8.295 | 8.391 | 780,987 | +0.11(+1.28%) |
May 09, 2018 | 8.217 | 8.328 | 8.169 | 8.285 | 716,334 | +0.07(+0.82%) |
May 08, 2018 | 8.111 | 8.217 | 8.043 | 8.217 | 1,166,517 | +0.11(+1.31%) |
May 07, 2018 | 8.324 | 8.430 | 8.101 | 8.111 | 1,344,858 | -0.19(-2.33%) |
May 04, 2018 | 8.150 | 8.343 | 8.140 | 8.304 | 1,198,284 | +0.16(+2.02%) |
May 03, 2018 | 8.179 | 8.304 | 8.082 | 8.140 | 1,602,924 | -0.09(-1.06%) |
May 02, 2018 | 8.237 | 8.353 | 8.193 | 8.227 | 1,062,668 | +0.00(+0.00%) |