Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.999 | 8.191 | 7.971 | 8.136 | 2,455,790 | +0.18(+2.30%) |
Jul 30, 2018 | 7.898 | 8.026 | 7.880 | 7.953 | 2,751,458 | +0.17(+2.24%) |
Jul 27, 2018 | 7.706 | 7.834 | 7.687 | 7.779 | 1,638,068 | +0.12(+1.55%) |
Jul 26, 2018 | 7.669 | 7.834 | 7.605 | 7.660 | 4,757,134 | +0.05(+0.60%) |
Jul 25, 2018 | 7.596 | 7.642 | 7.532 | 7.614 | 3,822,197 | +0.08(+1.09%) |
Jul 24, 2018 | 7.385 | 7.587 | 7.340 | 7.532 | 4,599,547 | +0.24(+3.26%) |
Jul 23, 2018 | 7.303 | 7.376 | 7.253 | 7.294 | 3,962,089 | -0.10(-1.36%) |
Jul 20, 2018 | 7.385 | 7.472 | 7.294 | 7.395 | 5,971,789 | -0.03(-0.37%) |
Jul 19, 2018 | 7.321 | 7.550 | 7.303 | 7.422 | 5,419,672 | -0.17(-2.29%) |
Jul 18, 2018 | 7.605 | 7.660 | 7.513 | 7.596 | 5,801,561 | -0.16(-2.01%) |
Jul 17, 2018 | 7.751 | 7.838 | 7.669 | 7.751 | 4,919,948 | -0.08(-1.05%) |
Jul 16, 2018 | 7.742 | 7.843 | 7.614 | 7.834 | 3,528,889 | +0.05(+0.71%) |
Jul 13, 2018 | 7.779 | 7.870 | 7.742 | 7.779 | 2,098,111 | -0.08(-1.05%) |
Jul 12, 2018 | 7.907 | 8.053 | 7.852 | 7.861 | 1,617,307 | -0.03(-0.35%) |
Jul 11, 2018 | 7.934 | 8.035 | 7.880 | 7.889 | 2,423,527 | -0.22(-2.71%) |
Jul 10, 2018 | 7.989 | 8.136 | 7.980 | 8.108 | 1,891,004 | +0.12(+1.49%) |
Jul 09, 2018 | 8.172 | 8.182 | 7.976 | 7.989 | 2,088,219 | +0.02(+0.23%) |
Jul 06, 2018 | 7.834 | 8.053 | 7.733 | 7.971 | 4,195,106 | +0.18(+2.35%) |
Jul 05, 2018 | 7.980 | 7.989 | 7.751 | 7.788 | 3,500,327 | +0.20(+2.65%) |
Jul 03, 2018 | 7.587 | 7.587 | 7.587 | 0 | +0.06(+0.85%) | |
Jul 02, 2018 | 7.459 | 7.568 | 7.449 | 7.523 | 2,068,187 | +0.01(+0.12%) |
Jun 29, 2018 | 7.276 | 7.568 | 7.266 | 7.513 | 3,765,505 | +0.32(+4.45%) |
Jun 28, 2018 | 7.248 | 7.266 | 7.147 | 7.193 | 4,208,192 | -0.10(-1.38%) |
Jun 27, 2018 | 7.294 | 7.413 | 7.230 | 7.294 | 5,071,382 | -0.19(-2.57%) |
Jun 26, 2018 | 7.431 | 7.523 | 7.340 | 7.486 | 2,561,922 | -0.05(-0.61%) |
Jun 25, 2018 | 7.541 | 7.596 | 7.477 | 7.532 | 2,442,361 | -0.03(-0.36%) |
Jun 22, 2018 | 7.578 | 7.660 | 7.532 | 7.559 | 2,688,382 | +0.03(+0.36%) |
Jun 21, 2018 | 7.486 | 7.578 | 7.463 | 7.532 | 2,396,423 | +0.01(+0.12%) |
Jun 20, 2018 | 7.431 | 7.559 | 7.422 | 7.523 | 4,885,500 | +0.11(+1.48%) |
Jun 19, 2018 | 7.349 | 7.449 | 7.321 | 7.413 | 4,254,889 | -0.02(-0.25%) |
Jun 18, 2018 | 7.431 | 7.596 | 7.422 | 7.431 | 6,385,488 | -0.03(-0.37%) |
Jun 15, 2018 | 7.944 | 7.230 | 7.459 | 50,110,328 | -0.49(-6.11%) | |
Jun 14, 2018 | 7.953 | 8.081 | 7.925 | 7.944 | 10,785,681 | +0.04(+0.46%) |
Jun 13, 2018 | 7.834 | 7.944 | 7.751 | 7.907 | 10,472,542 | +0.05(+0.70%) |
Jun 12, 2018 | 7.779 | 7.898 | 7.770 | 7.852 | 7,165,780 | +0.00(+0.00%) |
Jun 11, 2018 | 7.550 | 7.962 | 7.440 | 7.852 | 13,094,694 | -0.06(-0.81%) |
Jun 08, 2018 | 7.843 | 7.944 | 7.779 | 7.916 | 3,398,910 | +0.06(+0.82%) |
Jun 07, 2018 | 7.861 | 7.889 | 7.806 | 7.852 | 4,671,610 | -0.05(-0.69%) |
Jun 06, 2018 | 7.880 | 7.907 | 4,246,618 | -0.12(-1.48%) | ||
Jun 05, 2018 | 7.843 | 8.136 | 7.761 | 8.026 | 4,726,161 | +0.08(+1.04%) |
Jun 04, 2018 | 7.962 | 7.989 | 7.898 | 7.944 | 3,570,495 | -0.02(-0.23%) |
Jun 01, 2018 | 7.834 | 8.008 | 7.806 | 7.962 | 3,123,503 | +0.07(+0.93%) |
May 31, 2018 | 7.852 | 7.962 | 7.788 | 7.889 | 2,803,819 | +0.03(+0.35%) |
May 30, 2018 | 7.788 | 7.907 | 7.724 | 7.861 | 2,959,580 | +0.12(+1.54%) |
May 29, 2018 | 7.660 | 7.843 | 7.660 | 7.742 | 2,714,108 | +0.01(+0.12%) |
May 25, 2018 | 7.733 | 7.733 | 7.733 | 0 | -0.05(-0.71%) | |
May 24, 2018 | 7.541 | 7.815 | 7.504 | 7.788 | 4,861,647 | +0.20(+2.65%) |
May 23, 2018 | 7.413 | 7.596 | 7.340 | 7.587 | 4,146,566 | +0.05(+0.73%) |
May 22, 2018 | 7.568 | 7.587 | 7.459 | 7.532 | 3,857,029 | -0.04(-0.48%) |
May 21, 2018 | 7.449 | 7.587 | 7.404 | 7.568 | 2,669,169 | +0.04(+0.49%) |
May 18, 2018 | 7.513 | 7.587 | 7.422 | 7.532 | 3,082,861 | -0.07(-0.96%) |
May 17, 2018 | 7.751 | 7.751 | 7.504 | 7.605 | 5,695,198 | -0.19(-2.46%) |
May 16, 2018 | 7.898 | 7.907 | 7.733 | 7.797 | 3,911,762 | -0.11(-1.39%) |
May 15, 2018 | 7.925 | 7.953 | 7.825 | 7.907 | 3,882,713 | -0.29(-3.57%) |
May 14, 2018 | 8.264 | 8.296 | 8.145 | 8.200 | 1,720,710 | -0.05(-0.67%) |
May 11, 2018 | 8.291 | 8.392 | 8.246 | 8.255 | 2,616,692 | +0.05(+0.56%) |
May 10, 2018 | 8.200 | 8.273 | 8.136 | 8.209 | 2,434,297 | +0.06(+0.79%) |
May 09, 2018 | 8.154 | 8.305 | 8.108 | 8.145 | 3,002,764 | +0.08(+1.02%) |
May 08, 2018 | 8.008 | 8.104 | 7.907 | 8.063 | 4,334,266 | +0.23(+2.92%) |
May 07, 2018 | 8.108 | 8.127 | 7.779 | 7.834 | 4,561,839 | -0.31(-3.82%) |
May 04, 2018 | 8.072 | 8.172 | 7.999 | 8.145 | 4,620,170 | +0.00(+0.00%) |
May 03, 2018 | 8.484 | 8.502 | 8.127 | 8.145 | 6,368,266 | -0.24(-2.84%) |
May 02, 2018 | 8.365 | 8.584 | 8.328 | 8.383 | 5,549,134 | +0.12(+1.44%) |