Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.816 | 7.844 | 7.563 | 7.582 | 1,124,460 | -0.38(-4.83%) |
Jul 30, 2018 | 7.788 | 7.976 | 7.788 | 7.966 | 651,010 | +0.21(+2.66%) |
Jul 27, 2018 | 7.929 | 7.966 | 7.704 | 7.760 | 963,630 | -0.15(-1.90%) |
Jul 26, 2018 | 8.023 | 8.041 | 7.854 | 7.910 | 602,217 | -0.08(-1.06%) |
Jul 25, 2018 | 7.835 | 8.013 | 7.788 | 7.995 | 851,762 | +0.17(+2.16%) |
Jul 24, 2018 | 7.704 | 7.901 | 7.619 | 7.826 | 993,348 | +0.22(+2.84%) |
Jul 23, 2018 | 7.760 | 7.807 | 7.300 | 7.610 | 1,173,920 | -0.20(-2.52%) |
Jul 20, 2018 | 7.835 | 7.999 | 7.741 | 7.807 | 963,771 | +0.10(+1.34%) |
Jul 19, 2018 | 7.638 | 7.722 | 7.535 | 7.704 | 831,129 | +0.01(+0.12%) |
Jul 18, 2018 | 7.732 | 7.798 | 7.569 | 7.694 | 700,267 | -0.06(-0.73%) |
Jul 17, 2018 | 7.507 | 7.769 | 7.422 | 7.751 | 1,341,177 | +0.26(+3.51%) |
Jul 16, 2018 | 7.694 | 7.751 | 7.422 | 7.488 | 634,591 | -0.22(-2.80%) |
Jul 13, 2018 | 7.544 | 7.760 | 7.516 | 7.704 | 1,039,966 | +0.13(+1.73%) |
Jul 12, 2018 | 7.469 | 7.619 | 7.338 | 7.572 | 1,200,051 | +0.16(+2.15%) |
Jul 11, 2018 | 7.206 | 7.478 | 7.150 | 7.413 | 1,205,552 | +0.14(+1.94%) |
Jul 10, 2018 | 7.338 | 7.356 | 7.113 | 7.272 | 1,766,771 | -0.08(-1.02%) |
Jul 09, 2018 | 7.253 | 7.403 | 7.253 | 7.347 | 547,942 | +0.14(+1.95%) |
Jul 06, 2018 | 6.991 | 7.300 | 6.972 | 7.206 | 811,352 | +0.17(+2.40%) |
Jul 05, 2018 | 7.131 | 7.244 | 6.967 | 7.037 | 912,296 | -0.19(-2.60%) |
Jul 03, 2018 | 7.225 | 7.225 | 7.225 | 0 | +0.09(+1.32%) | |
Jul 02, 2018 | 7.066 | 7.225 | 7.037 | 7.131 | 971,861 | -0.03(-0.39%) |
Jun 29, 2018 | 7.234 | 7.263 | 7.150 | 7.159 | 696,906 | -0.05(-0.65%) |
Jun 28, 2018 | 7.310 | 7.310 | 7.141 | 7.206 | 775,108 | -0.06(-0.78%) |
Jun 27, 2018 | 7.356 | 7.544 | 7.253 | 7.263 | 647,065 | -0.19(-2.52%) |
Jun 26, 2018 | 7.422 | 7.460 | 7.263 | 7.450 | 985,301 | +0.05(+0.63%) |
Jun 25, 2018 | 7.469 | 7.488 | 7.225 | 7.403 | 1,277,482 | -0.08(-1.00%) |
Jun 22, 2018 | 7.328 | 7.600 | 7.319 | 7.478 | 1,005,613 | +0.23(+3.10%) |
Jun 21, 2018 | 7.450 | 7.450 | 7.216 | 7.253 | 963,031 | -0.18(-2.40%) |
Jun 20, 2018 | 7.507 | 7.507 | 7.300 | 7.432 | 770,914 | +0.00(+0.00%) |
Jun 19, 2018 | 7.281 | 7.460 | 7.188 | 7.432 | 1,368,498 | +0.05(+0.64%) |
Jun 18, 2018 | 7.319 | 7.582 | 7.291 | 7.385 | 1,154,916 | +0.01(+0.13%) |
Jun 15, 2018 | 7.525 | 7.328 | 7.375 | 1,882,677 | -0.15(-1.99%) | |
Jun 14, 2018 | 7.798 | 7.801 | 7.525 | 7.525 | 1,290,729 | -0.25(-3.26%) |
Jun 13, 2018 | 7.948 | 7.948 | 7.685 | 7.779 | 1,639,036 | -0.21(-2.59%) |
Jun 12, 2018 | 7.788 | 8.023 | 7.694 | 7.985 | 2,283,997 | +0.21(+2.65%) |
Jun 11, 2018 | 7.816 | 7.910 | 7.765 | 7.779 | 1,519,473 | -0.05(-0.60%) |
Jun 08, 2018 | 7.901 | 7.938 | 7.638 | 7.826 | 3,690,118 | +0.10(+1.34%) |
Jun 07, 2018 | 8.088 | 8.210 | 7.544 | 7.722 | 2,959,242 | -0.44(-5.40%) |
Jun 06, 2018 | 8.121 | 8.163 | 1,441,264 | -0.11(-1.36%) | ||
Jun 05, 2018 | 8.229 | 8.379 | 8.220 | 8.276 | 1,261,673 | -0.07(-0.79%) |
Jun 04, 2018 | 8.482 | 8.511 | 8.257 | 8.342 | 856,833 | -0.05(-0.56%) |
Jun 01, 2018 | 8.454 | 8.529 | 8.220 | 8.389 | 1,037,996 | +0.08(+1.02%) |
May 31, 2018 | 8.360 | 8.436 | 8.248 | 8.304 | 1,068,142 | -0.07(-0.78%) |
May 30, 2018 | 8.567 | 8.600 | 8.342 | 8.370 | 2,016,958 | -0.13(-1.55%) |
May 29, 2018 | 8.614 | 8.848 | 8.482 | 8.501 | 1,527,111 | -0.49(-5.43%) |
May 25, 2018 | 8.989 | 8.989 | 8.989 | 0 | -0.08(-0.93%) | |
May 24, 2018 | 9.196 | 9.224 | 8.914 | 9.074 | 1,179,763 | -0.35(-3.69%) |
May 23, 2018 | 9.149 | 9.496 | 9.149 | 9.421 | 1,108,130 | -0.02(-0.20%) |
May 22, 2018 | 9.243 | 9.515 | 9.205 | 9.440 | 1,013,998 | +0.30(+3.29%) |
May 21, 2018 | 9.130 | 9.336 | 9.092 | 9.139 | 909,777 | +0.10(+1.14%) |
May 18, 2018 | 8.914 | 9.045 | 8.867 | 9.036 | 1,988,333 | -0.05(-0.52%) |
May 17, 2018 | 9.167 | 9.341 | 9.036 | 9.083 | 1,229,407 | -0.11(-1.22%) |
May 16, 2018 | 9.224 | 9.355 | 9.064 | 9.196 | 1,375,781 | -0.03(-0.31%) |
May 15, 2018 | 9.008 | 9.289 | 8.966 | 9.224 | 1,153,494 | +0.03(+0.31%) |
May 14, 2018 | 9.177 | 9.280 | 9.064 | 9.196 | 665,443 | +0.06(+0.62%) |
May 11, 2018 | 9.271 | 9.411 | 8.942 | 9.139 | 1,486,293 | -0.09(-1.02%) |
May 10, 2018 | 9.233 | 9.346 | 9.130 | 9.233 | 738,343 | +0.10(+1.13%) |
May 09, 2018 | 9.121 | 9.177 | 9.045 | 9.130 | 618,548 | +0.07(+0.72%) |
May 08, 2018 | 8.895 | 9.092 | 8.736 | 9.064 | 936,057 | +0.08(+0.94%) |
May 07, 2018 | 8.820 | 9.102 | 8.820 | 8.980 | 617,425 | +0.10(+1.08%) |
May 04, 2018 | 8.856 | 8.968 | 8.838 | 8.884 | 756,784 | +0.00(+0.00%) |
May 03, 2018 | 9.145 | 9.182 | 8.865 | 8.884 | 1,060,485 | -0.32(-3.44%) |
May 02, 2018 | 9.191 | 9.303 | 9.135 | 9.200 | 1,224,715 | -0.01(-0.10%) |