Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.792 | 7.875 | 7.719 | 7.737 | 622,391 | -0.10(-1.29%) |
Jul 30, 2018 | 7.912 | 7.986 | 7.820 | 7.838 | 311,070 | -0.12(-1.50%) |
Jul 27, 2018 | 7.986 | 8.069 | 7.838 | 7.958 | 458,701 | -0.35(-4.21%) |
Jul 26, 2018 | 7.967 | 8.345 | 7.949 | 8.308 | 414,726 | +0.36(+4.52%) |
Jul 25, 2018 | 7.663 | 7.949 | 7.663 | 7.949 | 513,000 | +0.26(+3.35%) |
Jul 24, 2018 | 7.682 | 7.774 | 7.645 | 7.691 | 1,021,219 | -0.02(-0.24%) |
Jul 23, 2018 | 7.755 | 7.820 | 7.617 | 7.709 | 482,698 | -0.03(-0.36%) |
Jul 20, 2018 | 7.617 | 7.755 | 7.617 | 7.737 | 811,499 | +0.06(+0.84%) |
Jul 19, 2018 | 7.700 | 7.760 | 7.627 | 7.673 | 598,588 | -0.08(-1.07%) |
Jul 18, 2018 | 7.792 | 7.811 | 7.714 | 7.755 | 396,720 | -0.03(-0.35%) |
Jul 17, 2018 | 7.857 | 7.921 | 7.737 | 7.783 | 500,899 | +0.03(+0.36%) |
Jul 16, 2018 | 7.700 | 7.820 | 7.700 | 7.755 | 652,218 | +0.06(+0.72%) |
Jul 13, 2018 | 7.700 | 7.746 | 7.654 | 7.700 | 547,274 | +0.03(+0.36%) |
Jul 12, 2018 | 7.719 | 7.774 | 7.534 | 7.673 | 756,967 | -0.06(-0.72%) |
Jul 11, 2018 | 7.774 | 7.848 | 7.700 | 7.728 | 282,511 | -0.07(-0.94%) |
Jul 10, 2018 | 7.838 | 7.866 | 7.765 | 7.802 | 110,193 | -0.05(-0.59%) |
Jul 09, 2018 | 7.746 | 7.940 | 7.709 | 7.848 | 240,342 | +0.10(+1.31%) |
Jul 06, 2018 | 7.673 | 7.848 | 7.571 | 7.746 | 454,371 | +0.12(+1.57%) |
Jul 05, 2018 | 7.599 | 7.599 | 7.530 | 7.627 | 217,758 | +0.05(+0.61%) |
Jul 03, 2018 | 7.580 | 7.580 | 7.580 | 0 | +0.18(+2.49%) | |
Jul 02, 2018 | 7.359 | 7.470 | 7.249 | 7.396 | 1,255,475 | +0.07(+1.01%) |
Jun 29, 2018 | 7.479 | 7.553 | 7.240 | 7.323 | 1,432,418 | -0.14(-1.85%) |
Jun 28, 2018 | 7.783 | 7.783 | 7.452 | 7.461 | 993,958 | -0.28(-3.57%) |
Jun 27, 2018 | 7.903 | 7.903 | 7.700 | 7.737 | 610,791 | -0.14(-1.75%) |
Jun 26, 2018 | 7.691 | 7.954 | 7.645 | 7.875 | 518,015 | +0.16(+2.03%) |
Jun 25, 2018 | 7.848 | 7.903 | 7.654 | 7.719 | 887,953 | -0.13(-1.64%) |
Jun 22, 2018 | 7.802 | 7.861 | 7.732 | 7.848 | 322,210 | +0.02(+0.24%) |
Jun 21, 2018 | 7.940 | 8.253 | 7.806 | 7.829 | 491,621 | -0.06(-0.82%) |
Jun 20, 2018 | 7.875 | 7.940 | 7.765 | 7.894 | 468,617 | +0.10(+1.30%) |
Jun 19, 2018 | 7.590 | 7.857 | 7.576 | 7.792 | 435,972 | +0.18(+2.42%) |
Jun 18, 2018 | 7.599 | 7.636 | 7.452 | 7.608 | 1,105,158 | -0.04(-0.48%) |
Jun 15, 2018 | 7.599 | 7.599 | 7.645 | 474,096 | +0.05(+0.61%) | |
Jun 14, 2018 | 7.636 | 7.700 | 7.571 | 7.599 | 402,147 | -0.02(-0.24%) |
Jun 13, 2018 | 7.663 | 7.682 | 7.580 | 7.617 | 324,944 | -0.04(-0.48%) |
Jun 12, 2018 | 7.663 | 7.691 | 7.500 | 7.654 | 285,243 | +0.01(+0.12%) |
Jun 11, 2018 | 7.737 | 7.737 | 7.599 | 7.645 | 337,529 | -0.06(-0.84%) |
Jun 08, 2018 | 7.737 | 7.737 | 7.599 | 7.709 | 268,238 | +0.07(+0.97%) |
Jun 07, 2018 | 7.792 | 7.820 | 7.617 | 7.636 | 319,027 | -0.19(-2.47%) |
Jun 06, 2018 | 7.769 | 7.829 | 879,174 | -0.17(-2.19%) | ||
Jun 05, 2018 | 7.571 | 8.105 | 7.562 | 8.004 | 1,396,629 | +0.43(+5.72%) |
Jun 04, 2018 | 7.534 | 7.599 | 7.507 | 7.571 | 991,860 | +0.06(+0.86%) |
Jun 01, 2018 | 7.553 | 7.571 | 7.452 | 7.507 | 346,827 | +0.02(+0.25%) |
May 31, 2018 | 7.424 | 7.553 | 7.313 | 7.488 | 2,449,172 | +0.10(+1.37%) |
May 30, 2018 | 7.286 | 7.396 | 7.157 | 7.387 | 849,202 | +0.10(+1.39%) |
May 29, 2018 | 7.498 | 7.498 | 7.258 | 7.286 | 838,205 | -0.21(-2.83%) |
May 25, 2018 | 7.498 | 7.498 | 7.498 | 0 | -0.01(-0.12%) | |
May 24, 2018 | 7.544 | 7.548 | 7.433 | 7.507 | 319,259 | -0.03(-0.37%) |
May 23, 2018 | 7.488 | 7.590 | 7.433 | 7.534 | 584,472 | +0.06(+0.74%) |
May 22, 2018 | 7.433 | 7.562 | 7.405 | 7.479 | 630,975 | +0.04(+0.50%) |
May 21, 2018 | 7.470 | 7.553 | 7.415 | 7.442 | 396,561 | -0.02(-0.25%) |
May 18, 2018 | 7.544 | 7.544 | 7.226 | 7.461 | 648,805 | -0.12(-1.58%) |
May 17, 2018 | 7.590 | 7.636 | 7.369 | 7.580 | 929,255 | -0.05(-0.60%) |
May 16, 2018 | 7.175 | 7.691 | 7.092 | 7.627 | 1,725,801 | +0.48(+6.70%) |
May 15, 2018 | 7.092 | 7.157 | 6.880 | 7.148 | 659,680 | +0.20(+2.92%) |
May 14, 2018 | 6.705 | 6.973 | 6.696 | 6.945 | 498,996 | +0.03(+0.40%) |
May 11, 2018 | 6.816 | 6.973 | 6.816 | 6.917 | 555,812 | +0.07(+1.08%) |
May 10, 2018 | 6.788 | 6.871 | 6.779 | 6.844 | 433,206 | +0.03(+0.41%) |
May 09, 2018 | 6.908 | 6.954 | 6.798 | 6.816 | 450,298 | -0.08(-1.20%) |
May 08, 2018 | 7.000 | 7.083 | 6.788 | 6.899 | 1,125,886 | -0.13(-1.83%) |
May 07, 2018 | 6.724 | 7.111 | 6.724 | 7.028 | 818,054 | +0.30(+4.52%) |
May 04, 2018 | 6.659 | 6.982 | 6.659 | 6.724 | 2,296,420 | +0.07(+1.11%) |
May 03, 2018 | 7.009 | 7.009 | 6.632 | 6.650 | 797,675 | -0.33(-4.75%) |
May 02, 2018 | 7.009 | 7.060 | 6.959 | 6.982 | 579,110 | +0.00(+0.00%) |