Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.074 | 8.268 | 8.046 | 8.212 | 2,432,877 | +0.18(+2.30%) |
Jul 30, 2018 | 7.972 | 8.102 | 7.954 | 8.028 | 2,725,786 | +0.18(+2.24%) |
Jul 27, 2018 | 7.778 | 7.908 | 7.760 | 7.852 | 1,622,785 | +0.12(+1.55%) |
Jul 26, 2018 | 7.741 | 7.908 | 7.677 | 7.732 | 4,712,748 | +0.05(+0.60%) |
Jul 25, 2018 | 7.667 | 7.714 | 7.603 | 7.686 | 3,786,535 | +0.08(+1.09%) |
Jul 24, 2018 | 7.455 | 7.658 | 7.409 | 7.603 | 4,556,632 | +0.24(+3.26%) |
Jul 23, 2018 | 7.372 | 7.446 | 7.321 | 7.363 | 3,925,121 | -0.10(-1.36%) |
Jul 20, 2018 | 7.455 | 7.543 | 7.363 | 7.464 | 5,916,070 | -0.03(-0.37%) |
Jul 19, 2018 | 7.390 | 7.621 | 7.372 | 7.492 | 5,369,105 | -0.18(-2.29%) |
Jul 18, 2018 | 7.677 | 7.732 | 7.584 | 7.667 | 5,747,430 | -0.16(-2.01%) |
Jul 17, 2018 | 7.824 | 7.912 | 7.741 | 7.824 | 4,874,043 | -0.08(-1.05%) |
Jul 16, 2018 | 7.815 | 7.917 | 7.686 | 7.908 | 3,495,963 | +0.06(+0.71%) |
Jul 13, 2018 | 7.852 | 7.945 | 7.815 | 7.852 | 2,078,535 | -0.08(-1.05%) |
Jul 12, 2018 | 7.981 | 8.129 | 7.926 | 7.935 | 1,602,217 | -0.03(-0.35%) |
Jul 11, 2018 | 8.009 | 8.111 | 7.954 | 7.963 | 2,400,915 | -0.22(-2.71%) |
Jul 10, 2018 | 8.065 | 8.212 | 8.055 | 8.185 | 1,873,360 | +0.12(+1.49%) |
Jul 09, 2018 | 8.249 | 8.259 | 8.051 | 8.065 | 2,068,735 | +0.02(+0.23%) |
Jul 06, 2018 | 7.908 | 8.129 | 7.806 | 8.046 | 4,155,964 | +0.18(+2.35%) |
Jul 05, 2018 | 8.055 | 8.065 | 7.824 | 7.861 | 3,467,667 | +0.20(+2.65%) |
Jul 03, 2018 | 7.658 | 7.658 | 7.658 | 0 | +0.06(+0.85%) | |
Jul 02, 2018 | 7.529 | 7.640 | 7.520 | 7.593 | 2,048,890 | +0.01(+0.12%) |
Jun 29, 2018 | 7.344 | 7.640 | 7.335 | 7.584 | 3,730,371 | +0.32(+4.45%) |
Jun 28, 2018 | 7.316 | 7.335 | 7.215 | 7.261 | 4,168,928 | -0.10(-1.38%) |
Jun 27, 2018 | 7.363 | 7.483 | 7.298 | 7.363 | 5,024,064 | -0.19(-2.57%) |
Jun 26, 2018 | 7.501 | 7.593 | 7.409 | 7.557 | 2,538,019 | -0.05(-0.61%) |
Jun 25, 2018 | 7.612 | 7.667 | 7.547 | 7.603 | 2,419,573 | -0.03(-0.36%) |
Jun 22, 2018 | 7.649 | 7.732 | 7.603 | 7.630 | 2,663,298 | +0.03(+0.36%) |
Jun 21, 2018 | 7.557 | 7.649 | 7.533 | 7.603 | 2,374,063 | +0.01(+0.12%) |
Jun 20, 2018 | 7.501 | 7.630 | 7.492 | 7.593 | 4,839,916 | +0.11(+1.48%) |
Jun 19, 2018 | 7.418 | 7.520 | 7.390 | 7.483 | 4,215,189 | -0.02(-0.25%) |
Jun 18, 2018 | 7.501 | 7.667 | 7.492 | 7.501 | 6,325,909 | -0.03(-0.37%) |
Jun 15, 2018 | 8.018 | 7.298 | 7.529 | 49,642,780 | -0.49(-6.11%) | |
Jun 14, 2018 | 8.028 | 8.157 | 8.000 | 8.018 | 10,685,047 | +0.04(+0.46%) |
Jun 13, 2018 | 7.908 | 8.018 | 7.824 | 7.981 | 10,374,829 | +0.06(+0.70%) |
Jun 12, 2018 | 7.852 | 7.972 | 7.843 | 7.926 | 7,098,920 | +0.00(+0.00%) |
Jun 11, 2018 | 7.621 | 8.037 | 7.510 | 7.926 | 12,972,515 | -0.06(-0.81%) |
Jun 08, 2018 | 7.917 | 8.018 | 7.852 | 7.991 | 3,367,197 | +0.06(+0.82%) |
Jun 07, 2018 | 7.935 | 7.963 | 7.880 | 7.926 | 4,628,022 | -0.06(-0.69%) |
Jun 06, 2018 | 7.954 | 7.981 | 4,206,995 | -0.12(-1.48%) | ||
Jun 05, 2018 | 7.917 | 8.212 | 7.834 | 8.102 | 4,682,064 | +0.08(+1.04%) |
Jun 04, 2018 | 8.037 | 8.065 | 7.972 | 8.018 | 3,537,180 | -0.02(-0.23%) |
Jun 01, 2018 | 7.908 | 8.083 | 7.880 | 8.037 | 3,094,360 | +0.07(+0.93%) |
May 31, 2018 | 7.926 | 8.037 | 7.861 | 7.963 | 2,777,658 | +0.03(+0.35%) |
May 30, 2018 | 7.861 | 7.981 | 7.797 | 7.935 | 2,931,966 | +0.12(+1.54%) |
May 29, 2018 | 7.732 | 7.917 | 7.732 | 7.815 | 2,688,785 | +0.01(+0.12%) |
May 25, 2018 | 7.806 | 7.806 | 7.806 | 0 | -0.06(-0.71%) | |
May 24, 2018 | 7.612 | 7.889 | 7.575 | 7.861 | 4,816,286 | +0.20(+2.65%) |
May 23, 2018 | 7.483 | 7.667 | 7.409 | 7.658 | 4,107,877 | +0.06(+0.73%) |
May 22, 2018 | 7.640 | 7.658 | 7.529 | 7.603 | 3,821,042 | -0.04(-0.48%) |
May 21, 2018 | 7.520 | 7.658 | 7.473 | 7.640 | 2,644,264 | +0.04(+0.49%) |
May 18, 2018 | 7.584 | 7.658 | 7.492 | 7.603 | 3,054,097 | -0.07(-0.96%) |
May 17, 2018 | 7.824 | 7.824 | 7.575 | 7.677 | 5,642,060 | -0.19(-2.46%) |
May 16, 2018 | 7.972 | 7.981 | 7.806 | 7.871 | 3,875,263 | -0.11(-1.39%) |
May 15, 2018 | 8.000 | 8.028 | 7.898 | 7.981 | 3,846,486 | -0.30(-3.57%) |
May 14, 2018 | 8.342 | 8.374 | 8.222 | 8.277 | 1,704,656 | -0.06(-0.67%) |
May 11, 2018 | 8.369 | 8.471 | 8.323 | 8.333 | 2,592,277 | +0.05(+0.56%) |
May 10, 2018 | 8.277 | 8.351 | 8.212 | 8.286 | 2,411,584 | +0.06(+0.79%) |
May 09, 2018 | 8.231 | 8.383 | 8.185 | 8.222 | 2,974,747 | +0.08(+1.02%) |
May 08, 2018 | 8.083 | 8.180 | 7.981 | 8.139 | 4,293,825 | +0.23(+2.92%) |
May 07, 2018 | 8.185 | 8.203 | 7.852 | 7.908 | 4,519,276 | -0.31(-3.82%) |
May 04, 2018 | 8.148 | 8.249 | 8.074 | 8.222 | 4,577,062 | +0.00(+0.00%) |
May 03, 2018 | 8.563 | 8.582 | 8.203 | 8.222 | 6,308,848 | -0.24(-2.84%) |
May 02, 2018 | 8.443 | 8.665 | 8.406 | 8.462 | 5,497,359 | +0.12(+1.44%) |