Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.776 | 7.776 | 7.691 | 7.722 | 49,438,916 | -0.02(-0.30%) |
Jul 30, 2018 | 7.660 | 7.768 | 7.637 | 7.745 | 46,645,676 | +0.11(+1.41%) |
Jul 27, 2018 | 7.660 | 7.730 | 7.622 | 7.637 | 60,042,064 | +0.03(+0.40%) |
Jul 26, 2018 | 7.799 | 7.814 | 7.568 | 7.606 | 135,050,544 | -0.48(-5.99%) |
Jul 25, 2018 | 7.937 | 8.129 | 7.783 | 8.091 | 120,478,616 | -0.04(-0.47%) |
Jul 24, 2018 | 8.083 | 8.260 | 8.076 | 8.129 | 61,500,168 | +0.08(+0.96%) |
Jul 23, 2018 | 8.122 | 8.122 | 8.014 | 8.053 | 45,423,640 | -0.07(-0.85%) |
Jul 20, 2018 | 8.214 | 8.245 | 8.083 | 8.122 | 54,184,036 | -0.08(-1.03%) |
Jul 19, 2018 | 8.259 | 8.267 | 8.168 | 8.206 | 53,126,632 | -0.04(-0.46%) |
Jul 18, 2018 | 8.229 | 8.263 | 8.199 | 8.244 | 48,012,556 | +0.01(+0.09%) |
Jul 17, 2018 | 8.191 | 8.267 | 8.191 | 8.237 | 49,552,160 | +0.01(+0.09%) |
Jul 16, 2018 | 8.305 | 8.320 | 8.161 | 8.229 | 60,857,308 | -0.10(-1.18%) |
Jul 13, 2018 | 8.358 | 8.381 | 8.278 | 8.328 | 48,213,460 | -0.05(-0.63%) |
Jul 12, 2018 | 8.419 | 8.449 | 8.343 | 8.381 | 35,628,824 | -0.02(-0.18%) |
Jul 11, 2018 | 8.457 | 8.472 | 8.381 | 8.396 | 39,587,760 | -0.14(-1.60%) |
Jul 10, 2018 | 8.495 | 8.540 | 8.472 | 8.532 | 27,977,588 | +0.04(+0.45%) |
Jul 09, 2018 | 8.419 | 8.540 | 8.366 | 8.495 | 31,528,300 | +0.11(+1.27%) |
Jul 06, 2018 | 8.373 | 8.419 | 8.282 | 8.388 | 33,848,100 | +0.01(+0.09%) |
Jul 05, 2018 | 8.419 | 8.449 | 8.358 | 8.381 | 39,890,968 | +0.05(+0.55%) |
Jul 03, 2018 | 8.335 | 8.335 | 8.335 | 0 | -0.08(-0.99%) | |
Jul 02, 2018 | 8.358 | 8.423 | 8.275 | 8.419 | 49,943,220 | +0.02(+0.27%) |
Jun 29, 2018 | 8.586 | 8.623 | 8.366 | 8.396 | 58,960,844 | -0.16(-1.86%) |
Jun 28, 2018 | 8.623 | 8.646 | 8.457 | 8.555 | 57,797,116 | -0.11(-1.23%) |
Jun 27, 2018 | 8.752 | 8.828 | 8.646 | 8.661 | 35,916,952 | -0.08(-0.87%) |
Jun 26, 2018 | 8.768 | 8.821 | 8.715 | 8.737 | 48,292,680 | +0.02(+0.17%) |
Jun 25, 2018 | 8.821 | 8.851 | 8.631 | 8.722 | 47,588,364 | -0.11(-1.29%) |
Jun 22, 2018 | 8.912 | 9.003 | 8.813 | 8.836 | 50,375,936 | -0.05(-0.51%) |
Jun 21, 2018 | 8.950 | 8.972 | 8.828 | 8.881 | 43,921,604 | -0.12(-1.35%) |
Jun 20, 2018 | 9.079 | 9.139 | 8.972 | 9.003 | 42,140,568 | -0.02(-0.17%) |
Jun 19, 2018 | 8.965 | 9.018 | 8.851 | 9.018 | 52,820,248 | -0.08(-0.83%) |
Jun 18, 2018 | 8.965 | 9.132 | 8.957 | 9.094 | 43,121,328 | +0.08(+0.93%) |
Jun 15, 2018 | 9.124 | 9.018 | 9.010 | 74,266,352 | -0.01(-0.08%) | |
Jun 14, 2018 | 9.101 | 9.109 | 8.980 | 9.018 | 45,515,584 | -0.10(-1.08%) |
Jun 13, 2018 | 9.177 | 9.177 | 9.071 | 9.116 | 37,453,972 | -0.07(-0.74%) |
Jun 12, 2018 | 9.154 | 9.215 | 9.124 | 9.185 | 67,761,536 | +0.06(+0.66%) |
Jun 11, 2018 | 9.177 | 9.211 | 9.116 | 9.124 | 40,075,640 | -0.05(-0.58%) |
Jun 08, 2018 | 9.132 | 9.192 | 9.101 | 9.177 | 37,408,032 | +0.05(+0.58%) |
Jun 07, 2018 | 9.079 | 9.215 | 9.071 | 9.124 | 61,823,656 | +0.05(+0.50%) |
Jun 06, 2018 | 9.101 | 9.079 | 41,016,296 | +0.11(+1.18%) | ||
Jun 05, 2018 | 8.904 | 9.001 | 8.859 | 8.972 | 40,921,256 | +0.07(+0.77%) |
Jun 04, 2018 | 8.904 | 8.938 | 8.870 | 8.904 | 33,145,570 | +0.02(+0.26%) |
Jun 01, 2018 | 8.851 | 8.927 | 8.806 | 8.881 | 46,682,696 | +0.12(+1.39%) |
May 31, 2018 | 8.836 | 8.900 | 8.616 | 8.760 | 81,076,024 | +0.00(+0.00%) |
May 30, 2018 | 8.745 | 8.806 | 8.699 | 8.760 | 33,692,148 | +0.08(+0.96%) |
May 29, 2018 | 8.798 | 8.813 | 8.616 | 8.677 | 41,293,500 | -0.05(-0.61%) |
May 25, 2018 | 8.730 | 8.730 | 8.730 | 0 | -0.08(-0.95%) | |
May 24, 2018 | 8.684 | 8.836 | 8.677 | 8.813 | 45,984,092 | +0.14(+1.57%) |
May 23, 2018 | 8.722 | 8.760 | 8.593 | 8.677 | 31,107,614 | -0.06(-0.69%) |
May 22, 2018 | 8.783 | 8.824 | 8.730 | 8.737 | 29,481,936 | +0.01(+0.09%) |
May 21, 2018 | 8.661 | 8.760 | 8.639 | 8.730 | 40,887,204 | +0.14(+1.59%) |
May 18, 2018 | 8.677 | 8.699 | 8.570 | 8.593 | 31,503,640 | -0.10(-1.13%) |
May 17, 2018 | 8.646 | 8.707 | 8.631 | 8.692 | 27,343,318 | +0.05(+0.53%) |
May 16, 2018 | 8.502 | 8.646 | 8.495 | 8.646 | 38,198,740 | +0.14(+1.60%) |
May 15, 2018 | 8.419 | 8.532 | 8.388 | 8.510 | 35,531,800 | +0.03(+0.36%) |
May 14, 2018 | 8.517 | 8.563 | 8.472 | 8.479 | 36,773,276 | -0.01(-0.09%) |
May 11, 2018 | 8.510 | 8.529 | 8.464 | 8.487 | 26,155,772 | -0.02(-0.18%) |
May 10, 2018 | 8.373 | 8.532 | 8.358 | 8.502 | 42,217,204 | +0.11(+1.36%) |
May 09, 2018 | 8.502 | 8.555 | 8.358 | 8.388 | 57,648,644 | -0.16(-1.86%) |
May 08, 2018 | 8.586 | 8.623 | 8.521 | 8.548 | 33,950,284 | -0.05(-0.62%) |
May 07, 2018 | 8.616 | 8.677 | 8.578 | 8.601 | 36,305,844 | -0.02(-0.18%) |
May 04, 2018 | 8.464 | 8.654 | 8.411 | 8.616 | 42,248,984 | +0.12(+1.43%) |
May 03, 2018 | 8.472 | 8.502 | 8.320 | 8.495 | 51,283,452 | -0.01(-0.09%) |
May 02, 2018 | 8.540 | 8.544 | 8.434 | 8.502 | 55,240,064 | -0.04(-0.44%) |