Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.350 | 7.500 | 7.200 | 7.350 | 313,324 | -0.10(-1.34%) |
Jul 30, 2018 | 7.550 | 7.600 | 7.300 | 7.450 | 229,788 | +0.00(+0.00%) |
Jul 27, 2018 | 8.150 | 8.150 | 7.150 | 7.450 | 428,700 | -0.45(-5.70%) |
Jul 26, 2018 | 7.900 | 7.950 | 7.650 | 7.900 | 186,193 | +0.00(+0.00%) |
Jul 25, 2018 | 7.950 | 8.150 | 7.800 | 7.900 | 575,120 | -0.10(-1.25%) |
Jul 24, 2018 | 8.500 | 8.600 | 7.975 | 8.000 | 247,815 | -0.50(-5.88%) |
Jul 23, 2018 | 8.900 | 8.900 | 8.300 | 8.500 | 246,446 | -0.30(-3.41%) |
Jul 20, 2018 | 8.900 | 9.000 | 8.700 | 8.800 | 149,654 | -0.10(-1.12%) |
Jul 19, 2018 | 8.850 | 8.995 | 8.725 | 8.900 | 241,727 | +0.05(+0.56%) |
Jul 18, 2018 | 8.850 | 8.900 | 8.650 | 8.850 | 144,223 | +0.05(+0.57%) |
Jul 17, 2018 | 8.900 | 9.050 | 8.750 | 8.800 | 119,289 | -0.10(-1.12%) |
Jul 16, 2018 | 9.200 | 9.325 | 8.800 | 8.900 | 150,326 | -0.40(-4.30%) |
Jul 13, 2018 | 9.200 | 9.350 | 9.100 | 9.300 | 150,469 | +0.10(+1.09%) |
Jul 12, 2018 | 9.150 | 9.350 | 9.075 | 9.200 | 254,393 | +0.10(+1.10%) |
Jul 11, 2018 | 9.100 | 9.350 | 9.050 | 9.100 | 130,898 | -0.15(-1.62%) |
Jul 10, 2018 | 9.150 | 9.300 | 9.125 | 9.250 | 188,865 | +0.20(+2.21%) |
Jul 09, 2018 | 9.350 | 9.450 | 9.050 | 9.050 | 191,900 | -0.30(-3.21%) |
Jul 06, 2018 | 9.200 | 9.400 | 9.150 | 9.350 | 202,538 | +0.20(+2.19%) |
Jul 05, 2018 | 9.050 | 9.300 | 8.850 | 9.150 | 188,862 | +0.05(+0.55%) |
Jul 03, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.40(+4.60%) | |
Jul 02, 2018 | 8.350 | 8.700 | 8.250 | 8.700 | 207,923 | +0.40(+4.82%) |
Jun 29, 2018 | 8.250 | 8.450 | 8.100 | 8.300 | 340,348 | +0.10(+1.22%) |
Jun 28, 2018 | 8.150 | 8.300 | 7.900 | 8.200 | 517,770 | +0.00(+0.00%) |
Jun 27, 2018 | 8.400 | 8.400 | 8.175 | 8.200 | 289,023 | -0.15(-1.80%) |
Jun 26, 2018 | 8.750 | 8.750 | 8.300 | 8.350 | 251,280 | -0.30(-3.47%) |
Jun 25, 2018 | 8.150 | 8.750 | 8.150 | 8.650 | 538,589 | +0.25(+2.98%) |
Jun 22, 2018 | 8.300 | 8.600 | 8.050 | 8.400 | 969,977 | +0.20(+2.44%) |
Jun 21, 2018 | 8.450 | 8.500 | 8.075 | 8.200 | 458,370 | -0.20(-2.38%) |
Jun 20, 2018 | 8.300 | 8.500 | 7.900 | 8.400 | 512,681 | +0.05(+0.60%) |
Jun 19, 2018 | 8.150 | 8.350 | 8.000 | 8.350 | 647,061 | +0.10(+1.21%) |
Jun 18, 2018 | 9.200 | 9.200 | 7.950 | 8.250 | 1,681,110 | -1.65(-16.67%) |
Jun 15, 2018 | 10.00 | 9.450 | 9.900 | 1,481,887 | +0.45(+4.76%) | |
Jun 14, 2018 | 9.150 | 9.500 | 9.010 | 9.450 | 375,403 | +0.30(+3.28%) |
Jun 13, 2018 | 9.000 | 9.400 | 8.800 | 9.150 | 391,742 | +0.10(+1.10%) |
Jun 12, 2018 | 9.050 | 9.200 | 8.950 | 9.050 | 306,142 | +0.00(+0.00%) |
Jun 11, 2018 | 8.550 | 9.400 | 8.550 | 9.050 | 628,561 | +0.50(+5.85%) |
Jun 08, 2018 | 8.750 | 8.800 | 8.550 | 8.550 | 205,145 | -0.20(-2.29%) |
Jun 07, 2018 | 8.950 | 9.000 | 8.750 | 8.750 | 178,158 | -0.25(-2.78%) |
Jun 06, 2018 | 9.000 | 9.100 | 8.750 | 9.000 | 194,191 | +0.05(+0.56%) |
Jun 05, 2018 | 8.200 | 9.025 | 8.050 | 8.950 | 367,365 | +0.75(+9.15%) |
Jun 04, 2018 | 8.900 | 8.900 | 8.150 | 8.200 | 313,598 | -0.70(-7.87%) |
Jun 01, 2018 | 9.100 | 9.200 | 8.800 | 8.900 | 265,728 | -0.10(-1.11%) |
May 31, 2018 | 8.950 | 9.100 | 8.900 | 9.000 | 215,702 | +0.00(+0.00%) |
May 30, 2018 | 8.850 | 9.150 | 8.800 | 9.000 | 176,707 | +0.25(+2.86%) |
May 29, 2018 | 8.700 | 8.900 | 8.650 | 8.750 | 185,101 | -0.05(-0.57%) |
May 25, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
May 24, 2018 | 8.650 | 8.800 | 8.500 | 8.750 | 173,241 | +0.05(+0.57%) |
May 23, 2018 | 8.650 | 8.900 | 8.650 | 8.700 | 267,733 | +0.10(+1.16%) |
May 22, 2018 | 8.650 | 8.750 | 8.600 | 8.600 | 190,865 | -0.05(-0.58%) |
May 21, 2018 | 9.200 | 9.300 | 8.650 | 8.650 | 260,477 | -0.50(-5.46%) |
May 18, 2018 | 9.200 | 9.300 | 9.050 | 9.150 | 211,733 | +0.00(+0.00%) |
May 17, 2018 | 9.400 | 9.450 | 9.000 | 9.150 | 246,284 | -0.30(-3.17%) |
May 16, 2018 | 9.300 | 9.450 | 9.250 | 9.450 | 272,706 | +0.20(+2.16%) |
May 15, 2018 | 9.300 | 9.400 | 9.200 | 9.250 | 262,572 | -0.10(-1.07%) |
May 14, 2018 | 8.950 | 9.450 | 8.900 | 9.350 | 346,421 | +0.45(+5.06%) |
May 11, 2018 | 8.650 | 9.000 | 8.550 | 8.900 | 382,780 | +0.20(+2.30%) |
May 10, 2018 | 8.900 | 8.900 | 8.650 | 8.700 | 205,968 | -0.20(-2.25%) |
May 09, 2018 | 8.550 | 8.900 | 8.400 | 8.900 | 252,154 | +0.40(+4.71%) |
May 08, 2018 | 8.700 | 8.700 | 8.425 | 8.500 | 199,313 | -0.15(-1.73%) |
May 07, 2018 | 8.450 | 8.850 | 8.450 | 8.650 | 270,508 | +0.15(+1.76%) |
May 04, 2018 | 8.300 | 8.600 | 8.300 | 8.500 | 163,787 | +0.15(+1.80%) |
May 03, 2018 | 8.500 | 8.500 | 8.250 | 8.350 | 183,890 | -0.15(-1.76%) |
May 02, 2018 | 8.250 | 8.550 | 8.200 | 8.500 | 247,775 | +0.20(+2.41%) |