Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.286 | 8.667 | 8.165 | 8.502 | 1,255,637 | +0.34(+4.12%) |
Jul 30, 2018 | 8.140 | 8.260 | 8.047 | 8.165 | 524,186 | +0.03(+0.39%) |
Jul 27, 2018 | 8.248 | 8.311 | 7.987 | 8.133 | 577,711 | -0.11(-1.39%) |
Jul 26, 2018 | 8.248 | 8.311 | 8.165 | 8.248 | 363,447 | -0.02(-0.23%) |
Jul 25, 2018 | 8.311 | 8.124 | 8.267 | 462,036 | +0.04(+0.46%) | |
Jul 24, 2018 | 8.102 | 8.317 | 8.076 | 8.229 | 459,333 | +0.22(+2.78%) |
Jul 23, 2018 | 7.975 | 8.114 | 7.822 | 8.006 | 620,176 | +0.06(+0.72%) |
Jul 20, 2018 | 8.203 | 8.210 | 7.905 | 7.949 | 807,146 | -0.25(-3.02%) |
Jul 19, 2018 | 8.273 | 8.317 | 8.095 | 8.197 | 432,092 | -0.13(-1.60%) |
Jul 18, 2018 | 8.089 | 8.381 | 7.936 | 8.330 | 643,750 | +0.29(+3.55%) |
Jul 17, 2018 | 7.892 | 8.114 | 7.816 | 8.044 | 551,011 | +0.14(+1.77%) |
Jul 16, 2018 | 8.171 | 8.248 | 7.879 | 7.905 | 707,091 | -0.27(-3.26%) |
Jul 13, 2018 | 8.114 | 8.267 | 8.070 | 8.171 | 461,434 | +0.04(+0.55%) |
Jul 12, 2018 | 8.210 | 8.057 | 8.127 | 536,266 | -0.08(-1.01%) | |
Jul 11, 2018 | 8.311 | 8.387 | 8.203 | 8.210 | 463,624 | -0.19(-2.27%) |
Jul 10, 2018 | 8.330 | 8.552 | 8.292 | 8.400 | 742,385 | +0.00(+0.00%) |
Jul 09, 2018 | 8.444 | 8.508 | 8.241 | 8.400 | 566,309 | -0.05(-0.60%) |
Jul 06, 2018 | 8.444 | 8.559 | 8.400 | 8.451 | 472,587 | -0.01(-0.15%) |
Jul 05, 2018 | 8.317 | 8.470 | 8.286 | 8.463 | 1,168,218 | +0.24(+2.93%) |
Jul 03, 2018 | 8.222 | 8.222 | 8.222 | 0 | +0.10(+1.25%) | |
Jul 02, 2018 | 8.089 | 8.229 | 7.987 | 8.121 | 613,554 | -0.04(-0.54%) |
Jun 29, 2018 | 8.254 | 8.273 | 8.006 | 8.165 | 1,124,112 | -0.09(-1.08%) |
Jun 28, 2018 | 8.114 | 8.375 | 8.106 | 8.254 | 1,323,451 | +0.13(+1.64%) |
Jun 27, 2018 | 8.127 | 8.311 | 8.032 | 8.121 | 5,802,885 | -0.81(-9.10%) |
Jun 26, 2018 | 8.832 | 8.952 | 8.738 | 8.933 | 405,397 | +0.11(+1.22%) |
Jun 25, 2018 | 8.965 | 8.965 | 8.660 | 8.825 | 442,550 | -0.12(-1.35%) |
Jun 22, 2018 | 8.851 | 9.035 | 8.800 | 8.946 | 346,763 | +0.13(+1.44%) |
Jun 21, 2018 | 8.990 | 8.997 | 8.794 | 8.819 | 351,839 | -0.15(-1.70%) |
Jun 20, 2018 | 9.200 | 9.263 | 8.889 | 8.971 | 741,245 | -0.14(-1.53%) |
Jun 19, 2018 | 8.990 | 9.111 | 8.825 | 9.111 | 1,076,084 | -0.02(-0.21%) |
Jun 18, 2018 | 8.902 | 9.206 | 8.832 | 9.130 | 831,631 | +0.22(+2.49%) |
Jun 15, 2018 | 8.921 | 8.921 | 8.908 | 890,808 | -0.01(-0.14%) | |
Jun 14, 2018 | 8.768 | 9.269 | 8.768 | 8.921 | 1,506,411 | +0.15(+1.74%) |
Jun 13, 2018 | 8.508 | 8.819 | 8.489 | 8.768 | 858,883 | +0.33(+3.91%) |
Jun 12, 2018 | 8.400 | 8.527 | 8.063 | 8.438 | 1,046,129 | +0.02(+0.23%) |
Jun 11, 2018 | 8.425 | 8.495 | 8.273 | 8.419 | 554,960 | +0.09(+1.07%) |
Jun 08, 2018 | 8.457 | 8.457 | 8.298 | 8.330 | 433,098 | -0.12(-1.43%) |
Jun 07, 2018 | 8.635 | 8.667 | 8.387 | 8.451 | 371,546 | -0.18(-2.13%) |
Jun 06, 2018 | 8.705 | 8.832 | 8.565 | 8.635 | 730,902 | -0.02(-0.22%) |
Jun 05, 2018 | 8.603 | 8.705 | 8.521 | 8.654 | 354,265 | +0.04(+0.52%) |
Jun 04, 2018 | 8.343 | 8.679 | 8.292 | 8.610 | 567,369 | +0.30(+3.59%) |
Jun 01, 2018 | 8.362 | 8.590 | 8.254 | 8.311 | 467,908 | -0.06(-0.76%) |
May 31, 2018 | 8.254 | 8.413 | 8.254 | 8.375 | 366,903 | +0.23(+2.89%) |
May 30, 2018 | 7.968 | 8.184 | 7.879 | 8.140 | 495,721 | +0.23(+2.97%) |
May 29, 2018 | 7.797 | 8.025 | 7.759 | 7.905 | 471,486 | -0.05(-0.64%) |
May 25, 2018 | 7.956 | 7.956 | 7.956 | 0 | -0.25(-3.02%) | |
May 24, 2018 | 8.413 | 8.413 | 8.127 | 8.203 | 473,745 | -0.22(-2.64%) |
May 23, 2018 | 8.527 | 8.527 | 8.314 | 8.425 | 302,044 | -0.10(-1.19%) |
May 22, 2018 | 8.571 | 8.686 | 8.387 | 8.527 | 425,216 | -0.10(-1.18%) |
May 21, 2018 | 8.489 | 8.819 | 8.489 | 8.629 | 552,479 | +0.22(+2.64%) |
May 18, 2018 | 8.381 | 8.489 | 8.260 | 8.406 | 253,890 | +0.02(+0.23%) |
May 17, 2018 | 8.406 | 8.552 | 8.216 | 8.387 | 522,193 | -0.08(-0.90%) |
May 16, 2018 | 8.730 | 8.730 | 8.203 | 8.463 | 1,088,783 | -0.16(-1.84%) |
May 15, 2018 | 8.451 | 9.048 | 8.394 | 8.622 | 1,355,959 | +0.16(+1.88%) |
May 14, 2018 | 8.514 | 8.578 | 8.368 | 8.463 | 478,196 | -0.04(-0.52%) |
May 11, 2018 | 8.362 | 8.527 | 8.349 | 8.508 | 191,687 | +0.11(+1.28%) |
May 10, 2018 | 8.444 | 8.552 | 8.356 | 8.400 | 275,866 | -0.06(-0.68%) |
May 09, 2018 | 8.248 | 8.495 | 8.203 | 8.457 | 466,410 | +0.22(+2.70%) |
May 08, 2018 | 8.216 | 8.375 | 8.133 | 8.235 | 297,845 | +0.06(+0.70%) |
May 07, 2018 | 8.006 | 8.225 | 7.962 | 8.178 | 432,311 | +0.15(+1.90%) |
May 04, 2018 | 7.936 | 8.114 | 7.860 | 8.025 | 222,958 | +0.10(+1.20%) |
May 03, 2018 | 7.917 | 8.032 | 7.848 | 7.930 | 207,660 | +0.02(+0.24%) |
May 02, 2018 | 7.746 | 8.032 | 7.746 | 7.911 | 336,017 | +0.19(+2.47%) |