Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.180 | 7.270 | 7.150 | 7.200 | 2,764,320 | +0.15(+2.13%) |
Jul 30, 2018 | 7.050 | 7.080 | 7.000 | 7.050 | 1,211,608 | -0.02(-0.28%) |
Jul 27, 2018 | 7.190 | 7.220 | 7.050 | 7.070 | 919,516 | -0.09(-1.26%) |
Jul 26, 2018 | 7.130 | 7.530 | 7.090 | 7.160 | 1,661,218 | -0.13(-1.78%) |
Jul 25, 2018 | 7.370 | 7.390 | 7.170 | 7.290 | 1,030,629 | -0.10(-1.35%) |
Jul 24, 2018 | 7.310 | 7.450 | 7.310 | 7.390 | 2,831,161 | +0.37(+5.27%) |
Jul 23, 2018 | 7.130 | 7.160 | 7.020 | 7.020 | 2,609,161 | -0.11(-1.54%) |
Jul 20, 2018 | 7.180 | 7.250 | 7.115 | 7.130 | 1,735,518 | -0.07(-0.97%) |
Jul 19, 2018 | 7.360 | 7.380 | 7.130 | 7.200 | 1,715,311 | -0.31(-4.13%) |
Jul 18, 2018 | 7.520 | 7.540 | 7.425 | 7.510 | 2,511,998 | -0.01(-0.13%) |
Jul 17, 2018 | 7.380 | 7.620 | 7.380 | 7.520 | 2,374,145 | +0.04(+0.53%) |
Jul 16, 2018 | 7.420 | 7.510 | 7.380 | 7.480 | 1,745,663 | -0.02(-0.27%) |
Jul 13, 2018 | 7.450 | 7.510 | 7.410 | 7.500 | 1,234,556 | +0.02(+0.27%) |
Jul 12, 2018 | 7.520 | 7.560 | 7.440 | 7.480 | 2,153,600 | -0.05(-0.66%) |
Jul 11, 2018 | 7.410 | 7.540 | 7.400 | 7.530 | 4,723,376 | -0.20(-2.59%) |
Jul 10, 2018 | 7.640 | 7.760 | 7.630 | 7.730 | 1,899,638 | +0.06(+0.78%) |
Jul 09, 2018 | 7.600 | 7.750 | 7.500 | 7.670 | 2,433,824 | +0.20(+2.68%) |
Jul 06, 2018 | 7.380 | 7.470 | 7.340 | 7.470 | 989,369 | +0.01(+0.13%) |
Jul 05, 2018 | 7.340 | 7.490 | 7.340 | 7.460 | 3,087,648 | +0.14(+1.91%) |
Jul 04, 2018 | 7.230 | 7.360 | 7.170 | 7.320 | 1,214,067 | +0.02(+0.27%) |
Jul 03, 2018 | 7.350 | 7.390 | 7.260 | 7.300 | 2,625,031 | -0.01(-0.14%) |
Jun 29, 2018 | 7.310 | 7.310 | 7.310 | 0 | +0.19(+2.67%) | |
Jun 28, 2018 | 7.280 | 7.300 | 7.060 | 7.120 | 4,197,260 | -0.26(-3.52%) |
Jun 27, 2018 | 7.630 | 7.650 | 7.340 | 7.380 | 3,017,988 | -0.19(-2.51%) |
Jun 26, 2018 | 7.710 | 7.770 | 7.540 | 7.570 | 3,793,768 | -0.09(-1.17%) |
Jun 25, 2018 | 7.900 | 7.930 | 7.630 | 7.660 | 3,397,854 | -0.44(-5.43%) |
Jun 22, 2018 | 7.970 | 8.190 | 7.970 | 8.100 | 1,483,012 | +0.21(+2.66%) |
Jun 21, 2018 | 7.810 | 7.940 | 7.760 | 7.890 | 1,936,950 | +0.03(+0.38%) |
Jun 20, 2018 | 7.980 | 7.995 | 7.800 | 7.860 | 1,972,888 | -0.07(-0.88%) |
Jun 19, 2018 | 8.090 | 8.090 | 7.880 | 7.930 | 2,485,250 | -0.30(-3.65%) |
Jun 18, 2018 | 8.190 | 8.280 | 8.160 | 8.230 | 1,465,131 | -0.01(-0.12%) |
Jun 15, 2018 | 8.310 | 8.150 | 8.240 | 3,679,555 | -0.11(-1.32%) | |
Jun 14, 2018 | 8.420 | 8.420 | 8.320 | 8.350 | 745,430 | -0.16(-1.88%) |
Jun 13, 2018 | 8.600 | 8.650 | 8.460 | 8.510 | 1,252,448 | -0.12(-1.39%) |
Jun 12, 2018 | 8.590 | 8.650 | 8.520 | 8.630 | 1,439,528 | +0.04(+0.47%) |
Jun 11, 2018 | 8.720 | 8.730 | 8.590 | 8.590 | 1,237,372 | -0.16(-1.83%) |
Jun 08, 2018 | 8.880 | 8.880 | 8.660 | 8.750 | 1,366,525 | -0.12(-1.35%) |
Jun 07, 2018 | 8.950 | 8.960 | 8.730 | 8.870 | 1,579,460 | -0.03(-0.34%) |
Jun 06, 2018 | 8.900 | 8.590 | 8.900 | 2,495,984 | +0.26(+3.01%) | |
Jun 05, 2018 | 8.280 | 8.650 | 8.210 | 8.640 | 1,982,911 | +0.46(+5.62%) |
Jun 04, 2018 | 8.170 | 8.225 | 8.070 | 8.180 | 910,097 | +0.08(+0.99%) |
Jun 01, 2018 | 8.180 | 8.250 | 8.070 | 8.100 | 1,214,386 | -0.03(-0.37%) |
May 31, 2018 | 8.120 | 8.130 | 7.980 | 8.130 | 2,315,102 | -0.03(-0.37%) |
May 30, 2018 | 8.020 | 8.160 | 7.960 | 8.160 | 1,209,295 | +0.20(+2.51%) |
May 29, 2018 | 8.170 | 8.350 | 7.950 | 7.960 | 2,334,259 | -0.24(-2.93%) |
May 28, 2018 | 8.210 | 8.290 | 8.130 | 8.200 | 388,421 | -0.02(-0.24%) |
May 25, 2018 | 8.410 | 8.430 | 8.210 | 8.220 | 877,227 | -0.21(-2.49%) |
May 24, 2018 | 8.530 | 8.550 | 8.430 | 8.430 | 959,063 | -0.06(-0.71%) |
May 23, 2018 | 8.620 | 8.720 | 8.410 | 8.490 | 2,291,396 | -0.35(-3.96%) |
May 22, 2018 | 8.740 | 8.880 | 8.640 | 8.840 | 3,092,062 | +0.33(+3.88%) |
May 18, 2018 | 8.510 | 8.510 | 8.510 | 0 | -0.14(-1.62%) | |
May 17, 2018 | 8.590 | 8.800 | 8.580 | 8.650 | 3,081,021 | +0.12(+1.41%) |
May 16, 2018 | 8.480 | 8.590 | 8.480 | 8.530 | 1,164,769 | +0.13(+1.55%) |
May 15, 2018 | 8.560 | 8.600 | 8.385 | 8.400 | 1,666,071 | -0.31(-3.56%) |
May 14, 2018 | 8.540 | 8.770 | 8.510 | 8.710 | 2,279,393 | +0.16(+1.87%) |
May 11, 2018 | 8.580 | 8.650 | 8.510 | 8.550 | 1,442,956 | -0.06(-0.70%) |
May 10, 2018 | 8.430 | 8.650 | 8.410 | 8.610 | 1,922,940 | +0.29(+3.49%) |
May 09, 2018 | 8.010 | 8.360 | 8.010 | 8.320 | 2,160,304 | +0.32(+4.00%) |
May 08, 2018 | 8.190 | 8.240 | 7.870 | 8.000 | 4,098,752 | -0.24(-2.91%) |
May 07, 2018 | 8.260 | 8.330 | 8.220 | 8.240 | 1,274,688 | +0.03(+0.37%) |
May 04, 2018 | 8.120 | 8.230 | 8.090 | 8.210 | 1,658,479 | +0.05(+0.61%) |
May 03, 2018 | 8.330 | 8.370 | 8.120 | 8.160 | 4,750,782 | -0.13(-1.57%) |
May 02, 2018 | 8.360 | 8.410 | 8.200 | 8.290 | 3,564,350 | +0.02(+0.24%) |