Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.290 | 8.671 | 8.169 | 8.506 | 1,255,044 | +0.34(+4.12%) |
Jul 30, 2018 | 8.144 | 8.264 | 8.051 | 8.169 | 523,938 | +0.03(+0.39%) |
Jul 27, 2018 | 8.252 | 8.315 | 7.991 | 8.137 | 577,438 | -0.11(-1.39%) |
Jul 26, 2018 | 8.252 | 8.315 | 8.169 | 8.252 | 363,275 | -0.02(-0.23%) |
Jul 25, 2018 | 8.315 | 8.128 | 8.271 | 461,818 | +0.04(+0.46%) | |
Jul 24, 2018 | 8.105 | 8.321 | 8.080 | 8.232 | 459,116 | +0.22(+2.78%) |
Jul 23, 2018 | 7.978 | 8.118 | 7.826 | 8.010 | 619,883 | +0.06(+0.72%) |
Jul 20, 2018 | 8.207 | 8.213 | 7.908 | 7.953 | 806,765 | -0.25(-3.02%) |
Jul 19, 2018 | 8.277 | 8.321 | 8.099 | 8.201 | 431,888 | -0.13(-1.60%) |
Jul 18, 2018 | 8.093 | 8.385 | 7.940 | 8.334 | 643,446 | +0.29(+3.55%) |
Jul 17, 2018 | 7.896 | 8.118 | 7.820 | 8.048 | 550,751 | +0.14(+1.77%) |
Jul 16, 2018 | 8.175 | 8.252 | 7.883 | 7.908 | 706,757 | -0.27(-3.26%) |
Jul 13, 2018 | 8.118 | 8.271 | 8.074 | 8.175 | 461,216 | +0.04(+0.55%) |
Jul 12, 2018 | 8.213 | 8.061 | 8.131 | 536,013 | -0.08(-1.01%) | |
Jul 11, 2018 | 8.315 | 8.391 | 8.207 | 8.213 | 463,405 | -0.19(-2.27%) |
Jul 10, 2018 | 8.334 | 8.556 | 8.296 | 8.404 | 742,034 | +0.00(+0.00%) |
Jul 09, 2018 | 8.448 | 8.512 | 8.245 | 8.404 | 566,041 | -0.05(-0.60%) |
Jul 06, 2018 | 8.448 | 8.563 | 8.404 | 8.455 | 472,364 | -0.01(-0.15%) |
Jul 05, 2018 | 8.321 | 8.474 | 8.290 | 8.467 | 1,167,666 | +0.24(+2.93%) |
Jul 03, 2018 | 8.226 | 8.226 | 8.226 | 0 | +0.10(+1.25%) | |
Jul 02, 2018 | 8.093 | 8.232 | 7.991 | 8.124 | 613,265 | -0.04(-0.54%) |
Jun 29, 2018 | 8.258 | 8.277 | 8.010 | 8.169 | 1,123,581 | -0.09(-1.08%) |
Jun 28, 2018 | 8.118 | 8.379 | 8.110 | 8.258 | 1,322,825 | +0.13(+1.64%) |
Jun 27, 2018 | 8.131 | 8.315 | 8.036 | 8.124 | 5,800,143 | -0.81(-9.10%) |
Jun 26, 2018 | 8.836 | 8.957 | 8.742 | 8.938 | 405,206 | +0.11(+1.22%) |
Jun 25, 2018 | 8.969 | 8.969 | 8.664 | 8.830 | 442,341 | -0.12(-1.35%) |
Jun 22, 2018 | 8.855 | 9.039 | 8.804 | 8.950 | 346,599 | +0.13(+1.44%) |
Jun 21, 2018 | 8.995 | 9.002 | 8.798 | 8.823 | 351,673 | -0.15(-1.70%) |
Jun 20, 2018 | 9.204 | 9.268 | 8.893 | 8.976 | 740,894 | -0.14(-1.53%) |
Jun 19, 2018 | 8.995 | 9.115 | 8.830 | 9.115 | 1,075,575 | -0.02(-0.21%) |
Jun 18, 2018 | 8.906 | 9.211 | 8.837 | 9.134 | 831,238 | +0.22(+2.49%) |
Jun 15, 2018 | 8.925 | 8.925 | 8.912 | 890,388 | -0.01(-0.14%) | |
Jun 14, 2018 | 8.772 | 9.274 | 8.772 | 8.925 | 1,505,699 | +0.15(+1.74%) |
Jun 13, 2018 | 8.512 | 8.823 | 8.493 | 8.772 | 858,477 | +0.33(+3.91%) |
Jun 12, 2018 | 8.404 | 8.531 | 8.067 | 8.442 | 1,045,635 | +0.02(+0.23%) |
Jun 11, 2018 | 8.429 | 8.499 | 8.277 | 8.423 | 554,697 | +0.09(+1.07%) |
Jun 08, 2018 | 8.461 | 8.461 | 8.302 | 8.334 | 432,894 | -0.12(-1.43%) |
Jun 07, 2018 | 8.639 | 8.671 | 8.391 | 8.455 | 371,370 | -0.18(-2.13%) |
Jun 06, 2018 | 8.709 | 8.836 | 8.569 | 8.639 | 730,556 | -0.02(-0.22%) |
Jun 05, 2018 | 8.607 | 8.709 | 8.525 | 8.658 | 354,097 | +0.04(+0.52%) |
Jun 04, 2018 | 8.347 | 8.683 | 8.296 | 8.614 | 567,101 | +0.30(+3.59%) |
Jun 01, 2018 | 8.366 | 8.595 | 8.258 | 8.315 | 467,687 | -0.06(-0.76%) |
May 31, 2018 | 8.258 | 8.417 | 8.258 | 8.379 | 366,729 | +0.24(+2.89%) |
May 30, 2018 | 7.972 | 8.188 | 7.883 | 8.144 | 495,486 | +0.24(+2.97%) |
May 29, 2018 | 7.801 | 8.029 | 7.762 | 7.908 | 471,263 | -0.05(-0.64%) |
May 25, 2018 | 7.959 | 7.959 | 7.959 | 0 | -0.25(-3.02%) | |
May 24, 2018 | 8.417 | 8.417 | 8.131 | 8.207 | 473,521 | -0.22(-2.64%) |
May 23, 2018 | 8.531 | 8.531 | 8.318 | 8.429 | 301,901 | -0.10(-1.19%) |
May 22, 2018 | 8.575 | 8.690 | 8.391 | 8.531 | 425,015 | -0.10(-1.18%) |
May 21, 2018 | 8.493 | 8.823 | 8.493 | 8.633 | 552,218 | +0.22(+2.64%) |
May 18, 2018 | 8.385 | 8.493 | 8.264 | 8.410 | 253,770 | +0.02(+0.23%) |
May 17, 2018 | 8.410 | 8.556 | 8.220 | 8.391 | 521,946 | -0.08(-0.90%) |
May 16, 2018 | 8.734 | 8.734 | 8.207 | 8.467 | 1,088,269 | -0.16(-1.84%) |
May 15, 2018 | 8.455 | 9.052 | 8.398 | 8.626 | 1,355,318 | +0.16(+1.88%) |
May 14, 2018 | 8.518 | 8.582 | 8.372 | 8.467 | 477,970 | -0.04(-0.52%) |
May 11, 2018 | 8.366 | 8.531 | 8.353 | 8.512 | 191,596 | +0.11(+1.28%) |
May 10, 2018 | 8.448 | 8.556 | 8.359 | 8.404 | 275,736 | -0.06(-0.68%) |
May 09, 2018 | 8.252 | 8.499 | 8.207 | 8.461 | 466,189 | +0.22(+2.70%) |
May 08, 2018 | 8.220 | 8.379 | 8.137 | 8.239 | 297,704 | +0.06(+0.70%) |
May 07, 2018 | 8.010 | 8.229 | 7.966 | 8.182 | 432,107 | +0.15(+1.90%) |
May 04, 2018 | 7.940 | 8.118 | 7.864 | 8.029 | 222,853 | +0.10(+1.20%) |
May 03, 2018 | 7.921 | 8.036 | 7.851 | 7.934 | 207,562 | +0.02(+0.24%) |
May 02, 2018 | 7.750 | 8.036 | 7.750 | 7.915 | 335,858 | +0.19(+2.47%) |