Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.822 | 8.857 | 8.651 | 8.787 | 2,943,295 | -0.03(-0.30%) |
Jul 30, 2018 | 8.866 | 8.907 | 8.739 | 8.813 | 3,707,201 | +0.12(+1.41%) |
Jul 27, 2018 | 8.892 | 8.979 | 8.621 | 8.691 | 4,503,592 | -0.23(-2.55%) |
Jul 26, 2018 | 8.971 | 9.295 | 8.879 | 8.918 | 5,430,234 | -0.16(-1.74%) |
Jul 25, 2018 | 9.014 | 9.111 | 8.918 | 9.076 | 2,675,588 | +0.13(+1.47%) |
Jul 24, 2018 | 8.944 | 9.058 | 8.909 | 8.944 | 1,889,759 | +0.04(+0.49%) |
Jul 23, 2018 | 8.953 | 8.997 | 8.839 | 8.901 | 2,203,692 | +0.02(+0.20%) |
Jul 20, 2018 | 8.988 | 9.041 | 8.857 | 8.883 | 2,660,264 | -0.04(-0.39%) |
Jul 19, 2018 | 8.997 | 9.207 | 8.909 | 8.918 | 3,796,886 | -0.18(-1.92%) |
Jul 18, 2018 | 9.076 | 9.111 | 8.936 | 9.093 | 3,033,614 | -0.06(-0.67%) |
Jul 17, 2018 | 9.023 | 9.163 | 8.927 | 9.154 | 2,591,840 | +0.06(+0.67%) |
Jul 16, 2018 | 9.093 | 9.198 | 8.962 | 9.093 | 2,996,628 | -0.16(-1.70%) |
Jul 13, 2018 | 9.312 | 9.378 | 9.216 | 9.251 | 3,163,622 | -0.07(-0.75%) |
Jul 12, 2018 | 9.540 | 9.548 | 9.268 | 9.321 | 3,667,089 | -0.09(-0.93%) |
Jul 11, 2018 | 9.601 | 9.671 | 9.286 | 9.408 | 2,697,911 | -0.36(-3.67%) |
Jul 10, 2018 | 9.767 | 9.881 | 9.684 | 9.767 | 2,159,483 | +0.07(+0.72%) |
Jul 09, 2018 | 9.531 | 9.710 | 9.522 | 9.697 | 3,559,837 | +0.23(+2.40%) |
Jul 06, 2018 | 9.032 | 9.513 | 8.979 | 9.470 | 2,679,343 | +0.39(+4.24%) |
Jul 05, 2018 | 9.330 | 9.330 | 9.058 | 9.084 | 1,877,894 | -0.09(-0.95%) |
Jul 03, 2018 | 9.172 | 9.172 | 9.172 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.014 | 9.141 | 8.839 | 9.049 | 2,410,704 | -0.04(-0.39%) |
Jun 29, 2018 | 9.163 | 9.084 | 3,935,208 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.909 | 8.940 | 8.726 | 8.787 | 5,977,986 | -0.09(-0.99%) |
Jun 27, 2018 | 8.892 | 9.019 | 8.851 | 8.874 | 5,080,639 | +0.14(+1.60%) |
Jun 26, 2018 | 8.603 | 8.791 | 8.529 | 8.734 | 4,079,372 | +0.20(+2.36%) |
Jun 25, 2018 | 8.682 | 8.804 | 8.467 | 8.533 | 2,728,757 | -0.14(-1.61%) |
Jun 22, 2018 | 8.341 | 8.704 | 8.306 | 8.673 | 4,787,789 | +0.62(+7.72%) |
Jun 21, 2018 | 8.323 | 8.382 | 7.973 | 8.052 | 3,652,582 | -0.39(-4.56%) |
Jun 20, 2018 | 8.306 | 8.498 | 8.306 | 8.437 | 2,380,277 | +0.20(+2.44%) |
Jun 19, 2018 | 8.113 | 8.332 | 8.096 | 8.236 | 1,911,824 | -0.09(-1.05%) |
Jun 18, 2018 | 8.052 | 8.393 | 8.038 | 8.323 | 5,966,042 | +0.25(+3.15%) |
Jun 15, 2018 | 8.288 | 8.052 | 8.069 | 3,393,097 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.612 | 8.629 | 8.271 | 8.288 | 2,435,399 | -0.23(-2.67%) |
Jun 13, 2018 | 8.542 | 8.637 | 8.485 | 8.516 | 2,114,816 | -0.03(-0.31%) |
Jun 12, 2018 | 8.611 | 8.694 | 8.498 | 8.542 | 2,551,496 | -0.09(-1.01%) |
Jun 11, 2018 | 8.698 | 8.742 | 8.603 | 8.629 | 3,144,706 | -0.11(-1.29%) |
Jun 08, 2018 | 8.707 | 8.794 | 8.655 | 8.742 | 2,457,554 | +0.00(+0.00%) |
Jun 07, 2018 | 8.864 | 8.886 | 8.694 | 8.742 | 3,001,522 | +0.00(+0.00%) |
Jun 06, 2018 | 8.590 | 8.742 | 2,960,852 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.446 | 8.664 | 8.385 | 8.611 | 4,562,972 | +0.10(+1.12%) |
Jun 04, 2018 | 9.090 | 9.151 | 8.246 | 8.516 | 16,402,241 | -0.54(-5.96%) |
Jun 01, 2018 | 9.221 | 9.304 | 9.021 | 9.055 | 6,282,902 | -0.12(-1.33%) |
May 31, 2018 | 9.099 | 9.321 | 9.047 | 9.177 | 4,045,838 | -0.01(-0.09%) |
May 30, 2018 | 9.108 | 9.256 | 9.060 | 9.186 | 4,813,887 | +0.17(+1.83%) |
May 29, 2018 | 8.803 | 9.090 | 8.768 | 9.021 | 4,072,634 | +0.01(+0.10%) |
May 25, 2018 | 9.012 | 9.012 | 9.012 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.317 | 9.478 | 9.125 | 9.447 | 3,891,056 | -0.06(-0.64%) |
May 23, 2018 | 9.648 | 9.665 | 9.456 | 9.508 | 4,817,508 | -0.24(-2.41%) |
May 22, 2018 | 9.761 | 9.983 | 9.682 | 9.743 | 6,507,931 | +0.12(+1.27%) |
May 21, 2018 | 9.654 | 9.796 | 9.521 | 9.621 | 2,744,433 | +0.03(+0.27%) |
May 18, 2018 | 9.674 | 9.700 | 9.595 | 9.595 | 4,370,998 | -0.16(-1.61%) |
May 17, 2018 | 9.700 | 9.891 | 9.656 | 9.752 | 6,590,608 | +0.28(+2.94%) |
May 16, 2018 | 9.456 | 9.526 | 9.360 | 9.473 | 3,318,644 | +0.02(+0.18%) |
May 15, 2018 | 9.482 | 9.491 | 9.334 | 9.456 | 3,303,876 | -0.08(-0.82%) |
May 14, 2018 | 9.604 | 9.687 | 9.500 | 9.534 | 3,812,421 | +0.01(+0.09%) |
May 11, 2018 | 9.604 | 9.639 | 9.491 | 9.526 | 2,938,022 | -0.09(-0.91%) |
May 10, 2018 | 9.613 | 9.665 | 9.517 | 9.613 | 4,255,550 | +0.07(+0.73%) |
May 09, 2018 | 9.508 | 9.809 | 9.500 | 9.543 | 12,283,085 | +0.20(+2.14%) |
May 08, 2018 | 8.994 | 9.360 | 8.725 | 9.343 | 8,086,359 | +0.22(+2.39%) |
May 07, 2018 | 8.916 | 9.421 | 8.916 | 9.125 | 7,502,503 | +0.30(+3.46%) |
May 04, 2018 | 8.742 | 8.894 | 8.707 | 8.820 | 4,532,160 | +0.03(+0.30%) |
May 03, 2018 | 8.864 | 8.951 | 8.777 | 8.794 | 3,919,043 | -0.07(-0.79%) |
May 02, 2018 | 8.733 | 9.012 | 8.725 | 8.864 | 3,955,201 | +0.10(+1.19%) |