Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.600 | 8.765 | 8.366 | 8.432 | 9,191,500 | -0.16(-1.91%) |
Jul 30, 2018 | 9.000 | 9.030 | 8.413 | 8.596 | 9,195,600 | -0.35(-3.96%) |
Jul 27, 2018 | 9.334 | 9.387 | 8.734 | 8.950 | 9,956,000 | -0.33(-3.55%) |
Jul 26, 2018 | 9.200 | 9.438 | 9.023 | 9.279 | 4,456,960 | -0.04(-0.38%) |
Jul 25, 2018 | 9.062 | 9.474 | 9.041 | 9.314 | 5,983,550 | +0.29(+3.20%) |
Jul 24, 2018 | 9.700 | 8.800 | 9.025 | 11,751,520 | -0.46(-4.88%) | |
Jul 23, 2018 | 9.750 | 9.782 | 9.353 | 9.488 | 7,593,810 | -0.24(-2.49%) |
Jul 20, 2018 | 9.472 | 9.787 | 9.472 | 9.730 | 9,476,930 | +0.26(+2.75%) |
Jul 19, 2018 | 9.504 | 9.564 | 9.361 | 9.470 | 3,278,380 | -0.05(-0.50%) |
Jul 18, 2018 | 9.498 | 9.536 | 9.372 | 9.518 | 3,860,250 | +0.03(+0.30%) |
Jul 17, 2018 | 9.461 | 9.520 | 9.214 | 9.490 | 7,248,780 | +0.16(+1.68%) |
Jul 16, 2018 | 9.421 | 9.446 | 9.240 | 9.333 | 5,430,900 | -0.08(-0.86%) |
Jul 13, 2018 | 9.495 | 9.500 | 9.291 | 9.414 | 2,888,390 | -0.07(-0.73%) |
Jul 12, 2018 | 9.235 | 9.495 | 9.114 | 9.483 | 5,097,200 | +0.32(+3.48%) |
Jul 11, 2018 | 9.178 | 9.339 | 9.092 | 9.164 | 5,412,660 | -0.11(-1.13%) |
Jul 10, 2018 | 9.440 | 9.596 | 9.160 | 9.269 | 5,239,680 | -0.19(-1.97%) |
Jul 09, 2018 | 9.392 | 9.471 | 9.282 | 9.455 | 5,476,470 | +0.05(+0.59%) |
Jul 06, 2018 | 9.250 | 9.481 | 9.196 | 9.400 | 6,050,610 | +0.12(+1.33%) |
Jul 05, 2018 | 9.200 | 9.307 | 9.115 | 9.277 | 6,333,200 | +0.18(+1.95%) |
Jul 03, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.32(-3.40%) | |
Jul 02, 2018 | 9.254 | 9.435 | 9.206 | 9.420 | 7,291,240 | +0.04(+0.43%) |
Jun 29, 2018 | 9.289 | 9.464 | 9.202 | 9.380 | 7,149,150 | +0.16(+1.72%) |
Jun 28, 2018 | 8.923 | 9.308 | 8.901 | 9.221 | 6,207,370 | +0.26(+2.94%) |
Jun 27, 2018 | 9.201 | 9.333 | 8.950 | 8.958 | 6,589,670 | -0.21(-2.26%) |
Jun 26, 2018 | 8.938 | 9.219 | 8.843 | 9.165 | 7,473,300 | +0.23(+2.59%) |
Jun 25, 2018 | 9.051 | 9.149 | 8.470 | 8.934 | 14,702,960 | -0.27(-2.95%) |
Jun 22, 2018 | 9.259 | 9.265 | 8.976 | 9.206 | 16,170,770 | +0.05(+0.57%) |
Jun 21, 2018 | 9.414 | 9.435 | 9.070 | 9.154 | 7,652,780 | -0.18(-1.95%) |
Jun 20, 2018 | 9.176 | 9.449 | 9.176 | 9.336 | 6,417,310 | +0.19(+2.04%) |
Jun 19, 2018 | 9.189 | 9.291 | 8.651 | 9.149 | 11,344,170 | -0.14(-1.54%) |
Jun 18, 2018 | 8.994 | 9.300 | 8.929 | 9.292 | 10,211,530 | +0.28(+3.11%) |
Jun 15, 2018 | 9.038 | 8.812 | 9.012 | 9,103,320 | -0.04(-0.45%) | |
Jun 14, 2018 | 9.233 | 9.290 | 8.850 | 9.053 | 12,583,470 | +0.05(+0.52%) |
Jun 13, 2018 | 9.190 | 9.253 | 8.914 | 9.006 | 9,005,200 | -0.07(-0.78%) |
Jun 12, 2018 | 8.841 | 9.180 | 8.820 | 9.077 | 11,555,760 | +0.20(+2.20%) |
Jun 11, 2018 | 8.858 | 8.975 | 8.688 | 8.882 | 7,167,860 | +0.02(+0.23%) |
Jun 08, 2018 | 8.683 | 8.954 | 8.672 | 8.862 | 7,559,290 | +0.21(+2.39%) |
Jun 07, 2018 | 8.672 | 8.705 | 8.415 | 8.655 | 7,253,770 | +0.03(+0.32%) |
Jun 06, 2018 | 8.864 | 8.894 | 8.618 | 8.627 | 8,419,900 | -0.17(-1.89%) |
Jun 05, 2018 | 8.322 | 8.836 | 8.322 | 8.793 | 15,435,520 | +0.47(+5.69%) |
Jun 04, 2018 | 8.500 | 8.573 | 8.009 | 8.320 | 23,858,550 | -0.34(-3.97%) |
Jun 01, 2018 | 8.604 | 9.137 | 8.510 | 8.664 | 31,263,220 | +0.11(+1.30%) |
May 31, 2018 | 8.481 | 8.572 | 8.418 | 8.553 | 6,883,140 | +0.10(+1.17%) |
May 30, 2018 | 8.325 | 8.541 | 8.280 | 8.454 | 9,649,620 | +0.18(+2.19%) |
May 29, 2018 | 8.207 | 8.320 | 8.182 | 8.273 | 8,018,180 | +0.02(+0.21%) |
May 25, 2018 | 8.256 | 8.256 | 8.256 | 0 | -0.04(-0.52%) | |
May 24, 2018 | 8.271 | 8.381 | 8.184 | 8.299 | 5,831,520 | +0.00(+0.04%) |
May 23, 2018 | 8.210 | 8.371 | 8.176 | 8.296 | 7,708,120 | +0.07(+0.89%) |
May 22, 2018 | 8.300 | 8.509 | 8.175 | 8.223 | 15,089,040 | -0.07(-0.88%) |
May 21, 2018 | 8.575 | 8.780 | 8.185 | 8.296 | 22,085,640 | -0.27(-3.12%) |
May 18, 2018 | 8.065 | 8.581 | 8.063 | 8.563 | 28,783,500 | +0.52(+6.45%) |
May 17, 2018 | 8.012 | 8.307 | 8.008 | 8.044 | 17,576,100 | -0.03(-0.38%) |
May 16, 2018 | 7.939 | 8.337 | 7.939 | 8.075 | 28,293,870 | +0.05(+0.66%) |
May 15, 2018 | 7.373 | 8.097 | 7.372 | 8.022 | 45,785,868 | +0.53(+7.07%) |
May 14, 2018 | 7.551 | 7.743 | 7.250 | 7.492 | 41,208,620 | -0.07(-0.91%) |
May 11, 2018 | 6.775 | 7.580 | 6.731 | 7.561 | 127,624,032 | +2.29(+43.39%) |
May 10, 2018 | 5.257 | 5.462 | 5.237 | 5.273 | 27,938,450 | +0.12(+2.35%) |
May 09, 2018 | 5.125 | 5.175 | 4.991 | 5.152 | 9,493,620 | +0.06(+1.14%) |
May 08, 2018 | 5.052 | 5.160 | 4.995 | 5.094 | 5,761,970 | +0.00(+0.10%) |
May 07, 2018 | 4.986 | 5.147 | 4.965 | 5.089 | 7,346,030 | +0.15(+2.95%) |
May 04, 2018 | 4.944 | 4.983 | 4.881 | 4.943 | 6,859,160 | -0.00(-0.02%) |
May 03, 2018 | 4.906 | 4.959 | 4.761 | 4.944 | 6,924,960 | +0.01(+0.20%) |
May 02, 2018 | 5.075 | 5.249 | 4.930 | 4.934 | 8,745,480 | -0.01(-0.22%) |