Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.878 | 8.913 | 8.706 | 8.843 | 2,924,690 | -0.03(-0.30%) |
Jul 30, 2018 | 8.922 | 8.964 | 8.794 | 8.869 | 3,683,767 | +0.12(+1.41%) |
Jul 27, 2018 | 8.948 | 9.037 | 8.675 | 8.746 | 4,475,124 | -0.23(-2.55%) |
Jul 26, 2018 | 9.028 | 9.354 | 8.935 | 8.975 | 5,395,909 | -0.16(-1.74%) |
Jul 25, 2018 | 9.072 | 9.169 | 8.975 | 9.133 | 2,658,676 | +0.13(+1.47%) |
Jul 24, 2018 | 9.001 | 9.116 | 8.966 | 9.001 | 1,877,814 | +0.04(+0.49%) |
Jul 23, 2018 | 9.010 | 9.054 | 8.896 | 8.957 | 2,189,762 | +0.02(+0.20%) |
Jul 20, 2018 | 9.045 | 9.098 | 8.913 | 8.940 | 2,643,448 | -0.04(-0.39%) |
Jul 19, 2018 | 9.054 | 9.266 | 8.966 | 8.975 | 3,772,886 | -0.18(-1.92%) |
Jul 18, 2018 | 9.133 | 9.169 | 8.993 | 9.151 | 3,014,439 | -0.06(-0.67%) |
Jul 17, 2018 | 9.081 | 9.222 | 8.984 | 9.213 | 2,575,456 | +0.06(+0.67%) |
Jul 16, 2018 | 9.151 | 9.257 | 9.019 | 9.151 | 2,977,686 | -0.16(-1.70%) |
Jul 13, 2018 | 9.371 | 9.437 | 9.274 | 9.310 | 3,143,624 | -0.07(-0.75%) |
Jul 12, 2018 | 9.600 | 9.609 | 9.327 | 9.380 | 3,643,909 | -0.09(-0.93%) |
Jul 11, 2018 | 9.662 | 9.732 | 9.345 | 9.468 | 2,680,858 | -0.36(-3.67%) |
Jul 10, 2018 | 9.829 | 9.944 | 9.746 | 9.829 | 2,145,833 | +0.07(+0.72%) |
Jul 09, 2018 | 9.591 | 9.772 | 9.583 | 9.759 | 3,537,335 | +0.23(+2.40%) |
Jul 06, 2018 | 9.089 | 9.574 | 9.037 | 9.530 | 2,662,406 | +0.39(+4.24%) |
Jul 05, 2018 | 9.389 | 9.389 | 9.116 | 9.142 | 1,866,024 | -0.09(-0.95%) |
Jul 03, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.072 | 9.200 | 8.896 | 9.107 | 2,395,466 | -0.04(-0.39%) |
Jun 29, 2018 | 9.222 | 9.142 | 3,910,333 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.966 | 8.997 | 8.781 | 8.843 | 5,940,198 | -0.09(-0.99%) |
Jun 27, 2018 | 8.948 | 9.076 | 8.908 | 8.931 | 5,048,524 | +0.14(+1.60%) |
Jun 26, 2018 | 8.658 | 8.847 | 8.583 | 8.790 | 4,053,586 | +0.20(+2.36%) |
Jun 25, 2018 | 8.737 | 8.860 | 8.521 | 8.587 | 2,711,509 | -0.14(-1.61%) |
Jun 22, 2018 | 8.394 | 8.759 | 8.358 | 8.728 | 4,757,525 | +0.63(+7.72%) |
Jun 21, 2018 | 8.376 | 8.435 | 8.024 | 8.103 | 3,629,493 | -0.39(-4.56%) |
Jun 20, 2018 | 8.358 | 8.552 | 8.358 | 8.491 | 2,365,231 | +0.20(+2.44%) |
Jun 19, 2018 | 8.165 | 8.385 | 8.147 | 8.288 | 1,899,739 | -0.09(-1.05%) |
Jun 18, 2018 | 8.103 | 8.446 | 8.089 | 8.376 | 5,928,330 | +0.26(+3.15%) |
Jun 15, 2018 | 8.341 | 8.103 | 8.121 | 3,371,649 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.667 | 8.684 | 8.323 | 8.341 | 2,420,005 | -0.23(-2.67%) |
Jun 13, 2018 | 8.596 | 8.692 | 8.539 | 8.570 | 2,101,448 | -0.03(-0.31%) |
Jun 12, 2018 | 8.666 | 8.749 | 8.552 | 8.596 | 2,535,368 | -0.09(-1.01%) |
Jun 11, 2018 | 8.754 | 8.798 | 8.657 | 8.684 | 3,124,827 | -0.11(-1.29%) |
Jun 08, 2018 | 8.763 | 8.850 | 8.710 | 8.798 | 2,442,019 | +0.00(+0.00%) |
Jun 07, 2018 | 8.920 | 8.942 | 8.749 | 8.798 | 2,982,549 | +0.00(+0.00%) |
Jun 06, 2018 | 8.644 | 8.798 | 2,942,136 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.500 | 8.719 | 8.438 | 8.666 | 4,534,129 | +0.10(+1.12%) |
Jun 04, 2018 | 9.148 | 9.209 | 8.298 | 8.570 | 16,298,559 | -0.54(-5.96%) |
Jun 01, 2018 | 9.280 | 9.363 | 9.078 | 9.113 | 6,243,187 | -0.12(-1.33%) |
May 31, 2018 | 9.157 | 9.380 | 9.104 | 9.236 | 4,020,263 | -0.01(-0.09%) |
May 30, 2018 | 9.166 | 9.315 | 9.117 | 9.244 | 4,783,457 | +0.17(+1.83%) |
May 29, 2018 | 8.859 | 9.148 | 8.824 | 9.078 | 4,046,890 | +0.01(+0.10%) |
May 25, 2018 | 9.069 | 9.069 | 9.069 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.376 | 9.538 | 9.183 | 9.507 | 3,866,460 | -0.06(-0.64%) |
May 23, 2018 | 9.709 | 9.726 | 9.516 | 9.569 | 4,787,056 | -0.24(-2.41%) |
May 22, 2018 | 9.823 | 10.05 | 9.744 | 9.805 | 6,466,793 | +0.12(+1.27%) |
May 21, 2018 | 9.716 | 9.858 | 9.582 | 9.683 | 2,727,085 | +0.03(+0.27%) |
May 18, 2018 | 9.735 | 9.761 | 9.656 | 9.656 | 4,343,368 | -0.16(-1.61%) |
May 17, 2018 | 9.761 | 9.954 | 9.718 | 9.814 | 6,548,947 | +0.28(+2.94%) |
May 16, 2018 | 9.516 | 9.586 | 9.420 | 9.534 | 3,297,666 | +0.02(+0.18%) |
May 15, 2018 | 9.542 | 9.551 | 9.393 | 9.516 | 3,282,992 | -0.08(-0.82%) |
May 14, 2018 | 9.665 | 9.748 | 9.560 | 9.595 | 3,788,322 | +0.01(+0.09%) |
May 11, 2018 | 9.665 | 9.700 | 9.551 | 9.586 | 2,919,450 | -0.09(-0.91%) |
May 10, 2018 | 9.674 | 9.726 | 9.577 | 9.674 | 4,228,650 | +0.07(+0.73%) |
May 09, 2018 | 9.569 | 9.871 | 9.560 | 9.604 | 12,205,441 | +0.20(+2.14%) |
May 08, 2018 | 9.052 | 9.420 | 8.780 | 9.402 | 8,035,244 | +0.22(+2.39%) |
May 07, 2018 | 8.973 | 9.481 | 8.973 | 9.183 | 7,455,079 | +0.31(+3.46%) |
May 04, 2018 | 8.798 | 8.951 | 8.763 | 8.876 | 4,503,511 | +0.03(+0.30%) |
May 03, 2018 | 8.920 | 9.008 | 8.833 | 8.850 | 3,894,270 | -0.07(-0.79%) |
May 02, 2018 | 8.789 | 9.069 | 8.780 | 8.920 | 3,930,199 | +0.11(+1.19%) |