Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.550 | 8.750 | 8.530 | 8.660 | 1,508,251 | +0.06(+0.70%) |
Jul 30, 2018 | 8.630 | 8.680 | 8.595 | 8.600 | 570,210 | -0.03(-0.35%) |
Jul 27, 2018 | 8.650 | 8.725 | 8.620 | 8.630 | 800,600 | +0.01(+0.12%) |
Jul 26, 2018 | 8.730 | 8.780 | 8.611 | 8.620 | 426,773 | -0.22(-2.49%) |
Jul 25, 2018 | 8.850 | 8.860 | 8.730 | 8.840 | 405,326 | +0.15(+1.73%) |
Jul 24, 2018 | 8.720 | 8.770 | 8.650 | 8.690 | 324,292 | +0.02(+0.23%) |
Jul 23, 2018 | 8.735 | 8.610 | 8.670 | 897,878 | -0.12(-1.37%) | |
Jul 20, 2018 | 8.780 | 8.830 | 8.740 | 8.790 | 760,413 | +0.15(+1.74%) |
Jul 19, 2018 | 8.490 | 8.790 | 8.480 | 8.640 | 1,103,740 | -0.12(-1.37%) |
Jul 18, 2018 | 8.690 | 8.780 | 8.650 | 8.760 | 560,887 | -0.01(-0.11%) |
Jul 17, 2018 | 8.860 | 8.905 | 8.720 | 8.770 | 1,822,383 | -0.29(-3.20%) |
Jul 16, 2018 | 9.040 | 9.070 | 8.995 | 9.060 | 625,321 | +0.00(+0.00%) |
Jul 13, 2018 | 9.105 | 9.041 | 9.060 | 556,885 | -0.14(-1.52%) | |
Jul 12, 2018 | 9.230 | 9.160 | 9.200 | 322,537 | +0.10(+1.10%) | |
Jul 11, 2018 | 9.280 | 9.300 | 9.090 | 9.100 | 1,088,146 | -0.31(-3.29%) |
Jul 10, 2018 | 9.390 | 9.425 | 9.340 | 9.410 | 972,812 | -0.06(-0.63%) |
Jul 09, 2018 | 9.590 | 9.590 | 9.460 | 9.470 | 1,277,363 | +0.06(+0.64%) |
Jul 06, 2018 | 9.430 | 9.440 | 9.360 | 9.410 | 743,739 | -0.05(-0.53%) |
Jul 05, 2018 | 9.420 | 9.518 | 9.390 | 9.460 | 1,178,990 | +0.09(+0.96%) |
Jul 03, 2018 | 9.370 | 9.370 | 9.370 | 0 | +0.30(+3.31%) | |
Jul 02, 2018 | 9.250 | 9.250 | 9.070 | 9.070 | 1,203,182 | -0.30(-3.20%) |
Jun 29, 2018 | 9.320 | 9.430 | 9.273 | 9.370 | 1,023,108 | +0.09(+0.97%) |
Jun 28, 2018 | 9.350 | 9.361 | 9.214 | 9.280 | 1,185,526 | -0.07(-0.75%) |
Jun 27, 2018 | 9.440 | 9.460 | 9.330 | 9.350 | 1,090,362 | -0.17(-1.79%) |
Jun 26, 2018 | 9.520 | 9.580 | 9.474 | 9.520 | 753,791 | -0.14(-1.45%) |
Jun 25, 2018 | 9.690 | 9.735 | 9.650 | 9.660 | 422,180 | -0.11(-1.13%) |
Jun 22, 2018 | 9.740 | 9.790 | 9.715 | 9.770 | 477,813 | +0.07(+0.72%) |
Jun 21, 2018 | 9.680 | 9.770 | 9.650 | 9.700 | 716,901 | -0.07(-0.72%) |
Jun 20, 2018 | 9.900 | 9.900 | 9.731 | 9.770 | 472,467 | -0.14(-1.41%) |
Jun 19, 2018 | 9.890 | 9.950 | 9.840 | 9.910 | 461,170 | -0.06(-0.60%) |
Jun 18, 2018 | 10.04 | 10.05 | 9.950 | 9.970 | 729,718 | -0.07(-0.70%) |
Jun 15, 2018 | 10.59 | 9.930 | 10.04 | 2,171,632 | -0.55(-5.19%) | |
Jun 14, 2018 | 10.64 | 10.71 | 10.57 | 10.59 | 1,200,426 | +0.06(+0.57%) |
Jun 13, 2018 | 10.45 | 10.56 | 10.36 | 10.53 | 414,044 | +0.10(+0.96%) |
Jun 12, 2018 | 10.48 | 10.53 | 10.40 | 10.43 | 400,751 | -0.13(-1.23%) |
Jun 11, 2018 | 10.53 | 10.60 | 10.52 | 10.56 | 211,904 | +0.05(+0.48%) |
Jun 08, 2018 | 10.52 | 10.53 | 10.48 | 10.51 | 176,989 | +0.04(+0.38%) |
Jun 07, 2018 | 10.50 | 10.53 | 10.43 | 10.47 | 313,895 | -0.02(-0.19%) |
Jun 06, 2018 | 10.52 | 10.59 | 10.41 | 10.49 | 421,554 | +0.02(+0.19%) |
Jun 05, 2018 | 10.38 | 10.56 | 10.32 | 10.47 | 477,560 | +0.12(+1.16%) |
Jun 04, 2018 | 10.46 | 10.48 | 10.34 | 10.35 | 482,881 | -0.02(-0.19%) |
Jun 01, 2018 | 10.39 | 10.52 | 10.36 | 10.37 | 406,721 | -0.16(-1.52%) |
May 31, 2018 | 10.58 | 10.71 | 10.53 | 10.53 | 592,572 | -0.07(-0.66%) |
May 30, 2018 | 10.56 | 10.65 | 10.56 | 10.60 | 572,449 | +0.04(+0.38%) |
May 29, 2018 | 10.47 | 10.67 | 10.41 | 10.56 | 560,716 | -0.01(-0.09%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | -0.11(-1.03%) | |
May 24, 2018 | 10.55 | 10.73 | 10.54 | 10.68 | 1,081,891 | +0.27(+2.59%) |
May 23, 2018 | 10.30 | 10.45 | 10.29 | 10.41 | 477,660 | +0.03(+0.29%) |
May 22, 2018 | 10.44 | 10.45 | 10.36 | 10.38 | 311,717 | -0.01(-0.10%) |
May 21, 2018 | 10.31 | 10.40 | 10.25 | 10.39 | 364,290 | +0.01(+0.10%) |
May 18, 2018 | 10.29 | 10.43 | 10.28 | 10.38 | 333,778 | +0.02(+0.19%) |
May 17, 2018 | 10.33 | 10.38 | 10.28 | 10.36 | 473,057 | +0.02(+0.19%) |
May 16, 2018 | 10.36 | 10.43 | 10.28 | 10.34 | 451,293 | -0.05(-0.48%) |
May 15, 2018 | 10.49 | 10.49 | 10.31 | 10.39 | 1,632,491 | -0.56(-5.11%) |
May 14, 2018 | 11.12 | 11.14 | 10.92 | 10.95 | 872,530 | -0.14(-1.26%) |
May 11, 2018 | 11.23 | 11.25 | 11.07 | 11.09 | 741,669 | -0.05(-0.45%) |
May 10, 2018 | 11.15 | 11.19 | 11.03 | 11.14 | 567,611 | +0.22(+2.01%) |
May 09, 2018 | 10.95 | 11.06 | 10.89 | 10.92 | 360,791 | -0.06(-0.55%) |
May 08, 2018 | 10.87 | 11.07 | 10.77 | 10.98 | 1,697,422 | -0.01(-0.09%) |
May 07, 2018 | 10.96 | 11.01 | 10.91 | 10.99 | 486,084 | +0.00(+0.00%) |
May 04, 2018 | 10.87 | 11.00 | 10.83 | 10.99 | 417,897 | +0.07(+0.64%) |
May 03, 2018 | 11.01 | 11.03 | 10.90 | 10.92 | 537,639 | +0.16(+1.49%) |
May 02, 2018 | 10.81 | 10.98 | 10.73 | 10.76 | 1,622,437 | -0.01(-0.09%) |