Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.881 | 8.917 | 8.710 | 8.846 | 2,923,595 | -0.03(-0.30%) |
Jul 30, 2018 | 8.925 | 8.967 | 8.798 | 8.873 | 3,682,388 | +0.12(+1.41%) |
Jul 27, 2018 | 8.952 | 9.040 | 8.679 | 8.749 | 4,473,449 | -0.23(-2.55%) |
Jul 26, 2018 | 9.031 | 9.357 | 8.939 | 8.978 | 5,393,889 | -0.16(-1.74%) |
Jul 25, 2018 | 9.075 | 9.172 | 8.978 | 9.137 | 2,657,680 | +0.13(+1.47%) |
Jul 24, 2018 | 9.005 | 9.119 | 8.969 | 9.005 | 1,877,111 | +0.04(+0.49%) |
Jul 23, 2018 | 9.014 | 9.058 | 8.899 | 8.961 | 2,188,942 | +0.02(+0.20%) |
Jul 20, 2018 | 9.049 | 9.102 | 8.917 | 8.943 | 2,642,458 | -0.04(-0.39%) |
Jul 19, 2018 | 9.058 | 9.269 | 8.969 | 8.978 | 3,771,473 | -0.18(-1.92%) |
Jul 18, 2018 | 9.137 | 9.172 | 8.996 | 9.155 | 3,013,310 | -0.06(-0.67%) |
Jul 17, 2018 | 9.084 | 9.225 | 8.987 | 9.216 | 2,574,492 | +0.06(+0.67%) |
Jul 16, 2018 | 9.155 | 9.260 | 9.022 | 9.155 | 2,976,571 | -0.16(-1.70%) |
Jul 13, 2018 | 9.375 | 9.441 | 9.278 | 9.313 | 3,142,447 | -0.07(-0.75%) |
Jul 12, 2018 | 9.604 | 9.613 | 9.331 | 9.384 | 3,642,545 | -0.09(-0.93%) |
Jul 11, 2018 | 9.666 | 9.736 | 9.348 | 9.472 | 2,679,854 | -0.36(-3.67%) |
Jul 10, 2018 | 9.833 | 9.947 | 9.749 | 9.833 | 2,145,030 | +0.07(+0.72%) |
Jul 09, 2018 | 9.595 | 9.776 | 9.586 | 9.762 | 3,536,011 | +0.23(+2.40%) |
Jul 06, 2018 | 9.093 | 9.577 | 9.040 | 9.533 | 2,661,410 | +0.39(+4.24%) |
Jul 05, 2018 | 9.392 | 9.392 | 9.119 | 9.146 | 1,865,325 | -0.09(-0.95%) |
Jul 03, 2018 | 9.234 | 9.234 | 9.234 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.075 | 9.203 | 8.899 | 9.110 | 2,394,569 | -0.04(-0.39%) |
Jun 29, 2018 | 9.225 | 9.146 | 3,908,869 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.969 | 9.000 | 8.784 | 8.846 | 5,937,975 | -0.09(-0.99%) |
Jun 27, 2018 | 8.952 | 9.080 | 8.911 | 8.934 | 5,046,634 | +0.14(+1.60%) |
Jun 26, 2018 | 8.661 | 8.851 | 8.586 | 8.793 | 4,052,069 | +0.20(+2.36%) |
Jun 25, 2018 | 8.740 | 8.864 | 8.525 | 8.591 | 2,710,493 | -0.14(-1.61%) |
Jun 22, 2018 | 8.397 | 8.762 | 8.362 | 8.732 | 4,755,743 | +0.63(+7.72%) |
Jun 21, 2018 | 8.379 | 8.438 | 8.027 | 8.106 | 3,628,134 | -0.39(-4.56%) |
Jun 20, 2018 | 8.362 | 8.555 | 8.362 | 8.494 | 2,364,345 | +0.20(+2.44%) |
Jun 19, 2018 | 8.168 | 8.388 | 8.150 | 8.291 | 1,899,028 | -0.09(-1.05%) |
Jun 18, 2018 | 8.106 | 8.450 | 8.092 | 8.379 | 5,926,111 | +0.26(+3.15%) |
Jun 15, 2018 | 8.344 | 8.106 | 8.124 | 3,370,387 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.670 | 8.688 | 8.326 | 8.344 | 2,419,099 | -0.23(-2.67%) |
Jun 13, 2018 | 8.599 | 8.696 | 8.542 | 8.573 | 2,100,661 | -0.03(-0.31%) |
Jun 12, 2018 | 8.669 | 8.753 | 8.555 | 8.599 | 2,534,419 | -0.09(-1.01%) |
Jun 11, 2018 | 8.757 | 8.801 | 8.661 | 8.687 | 3,123,658 | -0.11(-1.29%) |
Jun 08, 2018 | 8.766 | 8.853 | 8.713 | 8.801 | 2,441,105 | +0.00(+0.00%) |
Jun 07, 2018 | 8.924 | 8.946 | 8.753 | 8.801 | 2,981,433 | +0.00(+0.00%) |
Jun 06, 2018 | 8.647 | 8.801 | 2,941,035 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.503 | 8.722 | 8.441 | 8.669 | 4,532,432 | +0.10(+1.12%) |
Jun 04, 2018 | 9.152 | 9.213 | 8.301 | 8.573 | 16,292,459 | -0.54(-5.96%) |
Jun 01, 2018 | 9.283 | 9.366 | 9.081 | 9.116 | 6,240,850 | -0.12(-1.33%) |
May 31, 2018 | 9.160 | 9.384 | 9.108 | 9.239 | 4,018,759 | -0.01(-0.09%) |
May 30, 2018 | 9.169 | 9.318 | 9.121 | 9.248 | 4,781,667 | +0.17(+1.83%) |
May 29, 2018 | 8.862 | 9.152 | 8.827 | 9.081 | 4,045,376 | +0.01(+0.10%) |
May 25, 2018 | 9.073 | 9.073 | 9.073 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.379 | 9.542 | 9.187 | 9.511 | 3,865,013 | -0.06(-0.64%) |
May 23, 2018 | 9.713 | 9.730 | 9.520 | 9.572 | 4,785,264 | -0.24(-2.41%) |
May 22, 2018 | 9.826 | 10.05 | 9.748 | 9.809 | 6,464,373 | +0.12(+1.27%) |
May 21, 2018 | 9.719 | 9.862 | 9.585 | 9.686 | 2,726,064 | +0.03(+0.27%) |
May 18, 2018 | 9.739 | 9.765 | 9.660 | 9.660 | 4,341,742 | -0.16(-1.61%) |
May 17, 2018 | 9.765 | 9.958 | 9.721 | 9.818 | 6,546,496 | +0.28(+2.94%) |
May 16, 2018 | 9.520 | 9.590 | 9.423 | 9.537 | 3,296,432 | +0.02(+0.18%) |
May 15, 2018 | 9.546 | 9.555 | 9.397 | 9.520 | 3,281,763 | -0.08(-0.82%) |
May 14, 2018 | 9.669 | 9.752 | 9.564 | 9.599 | 3,786,904 | +0.01(+0.09%) |
May 11, 2018 | 9.669 | 9.704 | 9.555 | 9.590 | 2,918,357 | -0.09(-0.91%) |
May 10, 2018 | 9.677 | 9.730 | 9.581 | 9.677 | 4,227,068 | +0.07(+0.73%) |
May 09, 2018 | 9.572 | 9.875 | 9.564 | 9.607 | 12,200,873 | +0.20(+2.14%) |
May 08, 2018 | 9.055 | 9.423 | 8.783 | 9.406 | 8,032,236 | +0.22(+2.39%) |
May 07, 2018 | 8.976 | 9.485 | 8.976 | 9.187 | 7,452,288 | +0.31(+3.46%) |
May 04, 2018 | 8.801 | 8.954 | 8.766 | 8.880 | 4,501,825 | +0.03(+0.30%) |
May 03, 2018 | 8.924 | 9.011 | 8.836 | 8.853 | 3,892,813 | -0.07(-0.79%) |
May 02, 2018 | 8.792 | 9.073 | 8.783 | 8.924 | 3,928,728 | +0.11(+1.19%) |