Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.890 | 8.905 | 8.700 | 8.820 | 8,231 | +0.23(+2.68%) |
Jul 30, 2018 | 8.670 | 8.880 | 8.590 | 8.590 | 5,005 | -0.11(-1.26%) |
Jul 27, 2018 | 9.240 | 9.240 | 8.700 | 8.700 | 5,200 | -0.10(-1.14%) |
Jul 26, 2018 | 8.810 | 8.820 | 8.670 | 8.800 | 5,052 | +0.10(+1.15%) |
Jul 25, 2018 | 9.080 | 9.080 | 8.550 | 8.700 | 18,730 | -0.28(-3.12%) |
Jul 24, 2018 | 9.187 | 9.187 | 8.900 | 8.980 | 5,905 | -0.32(-3.44%) |
Jul 23, 2018 | 9.110 | 9.490 | 8.920 | 9.300 | 25,553 | +0.15(+1.64%) |
Jul 20, 2018 | 9.120 | 9.260 | 9.050 | 9.150 | 21,396 | +0.07(+0.77%) |
Jul 19, 2018 | 9.050 | 9.500 | 9.050 | 9.080 | 16,427 | -0.17(-1.84%) |
Jul 18, 2018 | 9.790 | 9.790 | 9.100 | 9.250 | 64,547 | -0.60(-6.09%) |
Jul 17, 2018 | 9.980 | 10.00 | 9.710 | 9.850 | 10,785 | -0.11(-1.10%) |
Jul 16, 2018 | 9.990 | 10.04 | 9.770 | 9.960 | 4,835 | -0.10(-0.99%) |
Jul 13, 2018 | 9.750 | 10.14 | 9.710 | 10.06 | 28,529 | +0.33(+3.39%) |
Jul 12, 2018 | 10.00 | 10.00 | 9.660 | 9.730 | 15,350 | +0.00(+0.00%) |
Jul 11, 2018 | 9.250 | 9.850 | 9.230 | 9.730 | 20,477 | +0.54(+5.88%) |
Jul 10, 2018 | 9.200 | 9.470 | 9.184 | 9.190 | 16,815 | -0.16(-1.71%) |
Jul 09, 2018 | 9.500 | 9.310 | 9.350 | 12,243 | -0.11(-1.16%) | |
Jul 06, 2018 | 9.420 | 9.590 | 9.350 | 9.460 | 8,302 | +0.08(+0.85%) |
Jul 05, 2018 | 9.560 | 9.560 | 9.120 | 9.380 | 12,130 | +0.00(+0.00%) |
Jul 03, 2018 | 9.380 | 9.380 | 9.380 | 0 | -0.28(-2.90%) | |
Jul 02, 2018 | 9.400 | 9.695 | 9.327 | 9.660 | 11,003 | +0.13(+1.36%) |
Jun 29, 2018 | 9.554 | 9.690 | 9.420 | 9.530 | 14,467 | -0.01(-0.10%) |
Jun 28, 2018 | 9.910 | 9.910 | 9.540 | 9.540 | 7,411 | -0.24(-2.45%) |
Jun 27, 2018 | 9.830 | 9.950 | 9.696 | 9.780 | 10,698 | -0.01(-0.10%) |
Jun 26, 2018 | 9.750 | 9.930 | 9.670 | 9.790 | 24,470 | -0.06(-0.61%) |
Jun 25, 2018 | 9.900 | 9.970 | 9.550 | 9.850 | 14,118 | +0.00(+0.00%) |
Jun 22, 2018 | 10.13 | 10.45 | 9.800 | 9.850 | 82,960 | -0.48(-4.65%) |
Jun 21, 2018 | 10.00 | 10.35 | 9.990 | 10.33 | 27,394 | +0.33(+3.30%) |
Jun 20, 2018 | 10.00 | 10.04 | 9.970 | 10.00 | 33,192 | +0.05(+0.50%) |
Jun 19, 2018 | 9.950 | 10.00 | 9.830 | 9.950 | 23,642 | -0.02(-0.20%) |
Jun 18, 2018 | 9.770 | 9.980 | 9.650 | 9.970 | 11,315 | +0.31(+3.21%) |
Jun 15, 2018 | 10.00 | 9.990 | 9.660 | 35,666 | -0.33(-3.30%) | |
Jun 14, 2018 | 9.829 | 10.00 | 9.640 | 9.990 | 15,042 | +0.01(+0.10%) |
Jun 13, 2018 | 10.00 | 10.00 | 9.950 | 9.980 | 18,760 | -0.02(-0.20%) |
Jun 12, 2018 | 10.00 | 10.06 | 9.810 | 10.00 | 26,691 | +0.12(+1.21%) |
Jun 11, 2018 | 9.110 | 9.900 | 9.110 | 9.880 | 22,344 | +0.79(+8.69%) |
Jun 08, 2018 | 9.130 | 9.170 | 8.980 | 9.090 | 10,346 | +0.04(+0.44%) |
Jun 07, 2018 | 8.990 | 9.170 | 8.958 | 9.050 | 19,174 | +0.14(+1.57%) |
Jun 06, 2018 | 9.150 | 8.910 | 8.910 | 28,827 | -0.10(-1.11%) | |
Jun 05, 2018 | 8.850 | 9.010 | 8.730 | 9.010 | 18,420 | +0.27(+3.09%) |
Jun 04, 2018 | 8.570 | 8.930 | 8.550 | 8.740 | 10,142 | +0.14(+1.63%) |
Jun 01, 2018 | 8.600 | 8.710 | 8.540 | 8.600 | 18,721 | +0.09(+1.06%) |
May 31, 2018 | 8.870 | 8.930 | 8.510 | 8.510 | 31,387 | -0.34(-3.84%) |
May 30, 2018 | 9.000 | 9.300 | 8.800 | 8.850 | 55,175 | -0.34(-3.70%) |
May 29, 2018 | 9.080 | 9.265 | 9.040 | 9.190 | 14,643 | +0.03(+0.33%) |
May 25, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.05(+0.55%) | |
May 24, 2018 | 8.860 | 9.170 | 8.810 | 9.110 | 31,937 | +0.16(+1.79%) |
May 23, 2018 | 8.900 | 9.000 | 8.864 | 8.950 | 20,774 | +0.08(+0.90%) |
May 22, 2018 | 8.750 | 8.950 | 8.741 | 8.870 | 18,375 | +0.10(+1.14%) |
May 21, 2018 | 8.700 | 8.820 | 8.690 | 8.770 | 13,445 | +0.04(+0.46%) |
May 18, 2018 | 8.760 | 8.795 | 8.630 | 8.730 | 16,251 | +0.07(+0.81%) |
May 17, 2018 | 8.610 | 8.820 | 8.580 | 8.660 | 18,905 | -0.01(-0.12%) |
May 16, 2018 | 8.600 | 8.770 | 8.600 | 8.670 | 11,278 | +0.17(+2.00%) |
May 15, 2018 | 8.600 | 8.715 | 8.500 | 8.500 | 8,742 | -0.12(-1.39%) |
May 14, 2018 | 8.531 | 8.800 | 8.531 | 8.620 | 8,711 | +0.06(+0.70%) |
May 11, 2018 | 8.815 | 8.815 | 8.500 | 8.560 | 12,592 | -0.03(-0.35%) |
May 10, 2018 | 8.650 | 8.840 | 8.590 | 8.590 | 12,477 | -0.04(-0.46%) |
May 09, 2018 | 8.820 | 8.820 | 8.500 | 8.630 | 9,866 | +0.11(+1.29%) |
May 08, 2018 | 8.500 | 8.760 | 8.500 | 8.520 | 13,715 | -0.12(-1.39%) |
May 07, 2018 | 8.800 | 8.840 | 8.540 | 8.640 | 9,069 | -0.13(-1.48%) |
May 04, 2018 | 8.500 | 8.910 | 8.500 | 8.770 | 10,173 | +0.00(+0.00%) |
May 03, 2018 | 8.830 | 8.870 | 8.540 | 8.770 | 6,763 | -0.17(-1.90%) |
May 02, 2018 | 8.660 | 8.960 | 8.535 | 8.940 | 9,971 | +0.11(+1.25%) |