Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.000 | 7.150 | 6.826 | 6.950 | 77,180 | +0.15(+2.21%) |
Jul 30, 2018 | 7.300 | 7.450 | 6.750 | 6.800 | 130,200 | -0.50(-6.85%) |
Jul 27, 2018 | 7.500 | 7.600 | 7.110 | 7.300 | 173,500 | -0.15(-2.01%) |
Jul 26, 2018 | 7.350 | 7.750 | 7.110 | 7.450 | 104,035 | +0.10(+1.36%) |
Jul 25, 2018 | 7.500 | 7.650 | 7.200 | 7.350 | 127,328 | -0.20(-2.65%) |
Jul 24, 2018 | 7.950 | 8.050 | 7.450 | 7.550 | 206,190 | -0.35(-4.43%) |
Jul 23, 2018 | 7.900 | 8.000 | 7.700 | 7.900 | 74,275 | +0.00(+0.00%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.900 | 7.900 | 46,104 | -0.15(-1.86%) |
Jul 19, 2018 | 8.050 | 8.150 | 8.000 | 8.050 | 41,416 | +0.00(+0.00%) |
Jul 18, 2018 | 8.050 | 8.200 | 7.800 | 8.050 | 53,058 | +0.00(+0.00%) |
Jul 17, 2018 | 7.900 | 8.100 | 7.850 | 8.050 | 64,419 | +0.10(+1.26%) |
Jul 16, 2018 | 8.500 | 8.550 | 7.750 | 7.950 | 106,728 | -0.60(-7.02%) |
Jul 13, 2018 | 8.400 | 8.550 | 8.350 | 8.550 | 100,344 | +0.15(+1.79%) |
Jul 12, 2018 | 8.400 | 8.250 | 8.400 | 55,036 | +0.12(+1.51%) | |
Jul 11, 2018 | 8.200 | 8.400 | 8.150 | 8.275 | 115,879 | +0.08(+0.91%) |
Jul 10, 2018 | 8.300 | 8.333 | 8.150 | 8.200 | 116,364 | -0.05(-0.61%) |
Jul 09, 2018 | 8.300 | 8.350 | 8.050 | 8.250 | 66,899 | +0.05(+0.61%) |
Jul 06, 2018 | 8.150 | 8.350 | 8.050 | 8.200 | 45,445 | +0.00(+0.00%) |
Jul 05, 2018 | 8.000 | 8.250 | 7.800 | 8.200 | 77,180 | +0.15(+1.86%) |
Jul 03, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.000 | 8.200 | 7.750 | 8.050 | 36,733 | +0.10(+1.26%) |
Jun 29, 2018 | 8.100 | 8.257 | 7.800 | 7.950 | 77,999 | -0.20(-2.45%) |
Jun 28, 2018 | 8.100 | 8.200 | 7.800 | 8.150 | 61,206 | +0.10(+1.24%) |
Jun 27, 2018 | 8.500 | 8.500 | 7.900 | 8.050 | 81,926 | -0.42(-5.01%) |
Jun 26, 2018 | 8.350 | 8.530 | 8.150 | 8.475 | 97,948 | +0.28(+3.35%) |
Jun 25, 2018 | 8.600 | 8.650 | 8.100 | 8.200 | 73,215 | -0.35(-4.09%) |
Jun 22, 2018 | 8.500 | 8.650 | 8.300 | 8.550 | 1,668,937 | +0.05(+0.59%) |
Jun 21, 2018 | 8.500 | 8.650 | 8.300 | 8.500 | 137,838 | +0.07(+0.89%) |
Jun 20, 2018 | 8.900 | 8.900 | 8.300 | 8.425 | 153,963 | -0.17(-2.03%) |
Jun 19, 2018 | 8.650 | 8.800 | 8.550 | 8.600 | 101,252 | -0.05(-0.58%) |
Jun 18, 2018 | 8.750 | 8.900 | 8.600 | 8.650 | 124,145 | -0.20(-2.26%) |
Jun 15, 2018 | 8.950 | 8.650 | 8.850 | 120,119 | +0.20(+2.31%) | |
Jun 14, 2018 | 8.600 | 8.700 | 8.600 | 8.650 | 129,135 | +0.15(+1.76%) |
Jun 13, 2018 | 8.550 | 8.700 | 8.450 | 8.500 | 83,589 | -0.10(-1.16%) |
Jun 12, 2018 | 8.450 | 8.700 | 8.408 | 8.600 | 144,641 | +0.20(+2.38%) |
Jun 11, 2018 | 8.400 | 8.500 | 8.250 | 8.400 | 67,823 | -0.05(-0.59%) |
Jun 08, 2018 | 8.350 | 8.550 | 8.250 | 8.450 | 65,150 | +0.10(+1.20%) |
Jun 07, 2018 | 8.400 | 8.525 | 8.225 | 8.350 | 77,898 | -0.05(-0.60%) |
Jun 06, 2018 | 8.402 | 8.500 | 8.350 | 8.400 | 47,220 | +0.00(+0.00%) |
Jun 05, 2018 | 8.350 | 8.500 | 8.250 | 8.400 | 49,349 | +0.10(+1.20%) |
Jun 04, 2018 | 8.150 | 8.400 | 8.100 | 8.300 | 72,824 | +0.20(+2.47%) |
Jun 01, 2018 | 8.500 | 8.500 | 8.050 | 8.100 | 95,456 | -0.30(-3.57%) |
May 31, 2018 | 8.400 | 8.450 | 8.250 | 8.400 | 61,393 | +0.10(+1.20%) |
May 30, 2018 | 8.400 | 8.600 | 8.275 | 8.300 | 56,221 | +0.05(+0.61%) |
May 29, 2018 | 8.600 | 8.600 | 8.150 | 8.250 | 65,282 | -0.40(-4.62%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.07(-0.86%) | |
May 24, 2018 | 8.750 | 8.800 | 8.600 | 8.725 | 100,175 | +0.03(+0.29%) |
May 23, 2018 | 8.500 | 8.750 | 8.410 | 8.700 | 133,255 | +0.05(+0.58%) |
May 22, 2018 | 8.490 | 8.750 | 8.450 | 8.650 | 37,329 | +0.18(+2.06%) |
May 21, 2018 | 8.800 | 8.950 | 8.350 | 8.475 | 58,646 | -0.33(-3.69%) |
May 18, 2018 | 9.300 | 9.300 | 8.500 | 8.800 | 90,617 | -0.38(-4.09%) |
May 17, 2018 | 8.900 | 9.275 | 8.867 | 9.175 | 219,956 | +0.28(+3.09%) |
May 16, 2018 | 8.550 | 8.950 | 8.250 | 8.900 | 118,509 | +0.45(+5.33%) |
May 15, 2018 | 8.000 | 8.750 | 8.000 | 8.450 | 70,132 | -0.20(-2.31%) |
May 14, 2018 | 8.350 | 8.800 | 8.150 | 8.650 | 182,693 | +0.35(+4.22%) |
May 11, 2018 | 7.800 | 8.300 | 7.750 | 8.300 | 101,461 | +0.55(+7.10%) |
May 10, 2018 | 7.900 | 8.400 | 7.750 | 7.750 | 68,735 | -0.35(-4.32%) |
May 09, 2018 | 8.008 | 8.100 | 7.850 | 8.100 | 70,207 | +0.05(+0.62%) |
May 08, 2018 | 7.800 | 8.050 | 7.725 | 8.050 | 57,465 | +0.25(+3.21%) |
May 07, 2018 | 7.900 | 8.100 | 7.750 | 7.800 | 39,876 | -0.10(-1.27%) |
May 04, 2018 | 7.934 | 8.000 | 7.550 | 7.900 | 46,686 | -0.05(-0.63%) |
May 03, 2018 | 7.950 | 8.200 | 7.800 | 7.950 | 52,313 | -0.05(-0.62%) |
May 02, 2018 | 7.850 | 8.100 | 7.850 | 8.000 | 90,443 | +0.15(+1.91%) |