Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.206 | 8.366 | 8.086 | 8.126 | 365,609 | -0.08(-0.98%) |
Jul 30, 2018 | 8.246 | 8.450 | 8.166 | 8.206 | 284,441 | +0.00(+0.00%) |
Jul 27, 2018 | 8.486 | 8.486 | 8.166 | 8.206 | 283,296 | -0.32(-3.76%) |
Jul 26, 2018 | 8.246 | 8.526 | 8.246 | 8.526 | 266,272 | +0.28(+3.40%) |
Jul 25, 2018 | 8.646 | 8.686 | 8.166 | 8.246 | 1,342,632 | -0.36(-4.19%) |
Jul 24, 2018 | 8.766 | 8.846 | 8.566 | 8.606 | 184,297 | -0.08(-0.92%) |
Jul 23, 2018 | 8.886 | 8.966 | 8.686 | 8.686 | 284,585 | -0.12(-1.36%) |
Jul 20, 2018 | 9.287 | 9.407 | 8.706 | 8.806 | 314,240 | -0.48(-5.17%) |
Jul 19, 2018 | 9.207 | 9.407 | 9.087 | 9.287 | 433,679 | +0.00(+0.00%) |
Jul 18, 2018 | 9.087 | 9.327 | 9.087 | 9.287 | 440,857 | +0.12(+1.31%) |
Jul 17, 2018 | 9.006 | 9.247 | 9.006 | 9.167 | 404,306 | +0.08(+0.88%) |
Jul 16, 2018 | 9.087 | 9.407 | 8.926 | 9.087 | 645,623 | +0.08(+0.89%) |
Jul 13, 2018 | 8.806 | 9.087 | 8.806 | 9.006 | 702,321 | +0.32(+3.69%) |
Jul 12, 2018 | 8.366 | 8.846 | 8.326 | 8.686 | 914,667 | +0.56(+6.90%) |
Jul 11, 2018 | 8.126 | 8.286 | 8.046 | 8.126 | 188,707 | -0.04(-0.49%) |
Jul 10, 2018 | 8.286 | 8.326 | 8.126 | 8.166 | 238,487 | -0.12(-1.45%) |
Jul 09, 2018 | 8.486 | 8.486 | 8.246 | 8.286 | 258,136 | +0.00(+0.00%) |
Jul 06, 2018 | 8.246 | 8.366 | 8.206 | 8.286 | 211,891 | +0.04(+0.49%) |
Jul 05, 2018 | 8.246 | 8.326 | 8.066 | 8.246 | 274,224 | -0.04(-0.48%) |
Jul 03, 2018 | 8.286 | 8.286 | 8.286 | 0 | +0.16(+1.97%) | |
Jul 02, 2018 | 8.246 | 8.246 | 7.926 | 8.126 | 204,715 | -0.16(-1.93%) |
Jun 29, 2018 | 8.286 | 8.366 | 8.206 | 8.286 | 381,817 | +0.00(+0.00%) |
Jun 28, 2018 | 7.966 | 8.326 | 7.886 | 8.286 | 376,067 | +0.28(+3.50%) |
Jun 27, 2018 | 8.006 | 8.246 | 7.926 | 8.006 | 418,919 | +0.04(+0.50%) |
Jun 26, 2018 | 7.726 | 8.046 | 7.645 | 7.966 | 677,832 | +0.32(+4.19%) |
Jun 25, 2018 | 7.926 | 7.926 | 7.645 | 7.645 | 411,925 | -0.36(-4.50%) |
Jun 22, 2018 | 7.846 | 8.086 | 7.806 | 8.006 | 523,214 | +0.20(+2.56%) |
Jun 21, 2018 | 7.605 | 7.846 | 7.525 | 7.806 | 477,289 | +0.20(+2.63%) |
Jun 20, 2018 | 7.686 | 7.726 | 7.565 | 7.605 | 383,237 | +0.00(+0.00%) |
Jun 19, 2018 | 7.806 | 7.846 | 7.605 | 7.605 | 362,771 | -0.24(-3.06%) |
Jun 18, 2018 | 8.086 | 8.206 | 7.766 | 7.846 | 389,127 | -0.36(-4.39%) |
Jun 15, 2018 | 8.246 | 7.806 | 8.206 | 559,423 | +0.12(+1.49%) | |
Jun 14, 2018 | 8.126 | 8.326 | 7.966 | 8.086 | 426,551 | +0.00(+0.00%) |
Jun 13, 2018 | 8.046 | 8.286 | 7.966 | 8.086 | 493,130 | +0.12(+1.51%) |
Jun 12, 2018 | 8.166 | 8.206 | 7.926 | 7.966 | 794,806 | -0.16(-1.97%) |
Jun 11, 2018 | 8.326 | 8.486 | 8.126 | 8.126 | 346,671 | -0.24(-2.87%) |
Jun 08, 2018 | 8.486 | 8.566 | 8.326 | 8.366 | 198,690 | -0.16(-1.88%) |
Jun 07, 2018 | 8.566 | 8.646 | 8.486 | 8.526 | 156,936 | -0.04(-0.47%) |
Jun 06, 2018 | 8.566 | 345,894 | -0.04(-0.47%) | |||
Jun 05, 2018 | 8.566 | 8.726 | 8.566 | 8.606 | 322,398 | +0.04(+0.47%) |
Jun 04, 2018 | 8.726 | 8.726 | 8.566 | 8.566 | 273,448 | -0.08(-0.93%) |
Jun 01, 2018 | 8.606 | 8.726 | 8.526 | 8.646 | 487,941 | +0.04(+0.47%) |
May 31, 2018 | 8.566 | 8.726 | 8.546 | 8.606 | 426,625 | +0.04(+0.47%) |
May 30, 2018 | 8.486 | 8.726 | 8.486 | 8.566 | 491,440 | +0.08(+0.94%) |
May 29, 2018 | 8.486 | 8.566 | 8.326 | 8.486 | 488,096 | +0.12(+1.44%) |
May 25, 2018 | 8.366 | 8.366 | 8.366 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.566 | 8.606 | 8.286 | 8.366 | 442,354 | -0.20(-2.34%) |
May 23, 2018 | 8.246 | 8.686 | 8.086 | 8.566 | 565,786 | +0.20(+2.39%) |
May 22, 2018 | 8.446 | 8.526 | 8.326 | 8.366 | 192,440 | -0.04(-0.48%) |
May 21, 2018 | 8.286 | 8.486 | 8.206 | 8.406 | 273,623 | +0.20(+2.44%) |
May 18, 2018 | 8.326 | 8.406 | 8.006 | 8.206 | 393,284 | -0.12(-1.44%) |
May 17, 2018 | 8.246 | 8.406 | 8.206 | 8.326 | 348,647 | +0.08(+0.97%) |
May 16, 2018 | 8.206 | 8.346 | 8.166 | 8.246 | 423,967 | +0.08(+0.98%) |
May 15, 2018 | 8.006 | 8.206 | 7.926 | 8.166 | 353,000 | +0.08(+0.99%) |
May 14, 2018 | 8.006 | 8.086 | 7.926 | 8.086 | 313,270 | +0.16(+2.02%) |
May 11, 2018 | 8.006 | 8.046 | 7.886 | 7.926 | 285,776 | -0.12(-1.49%) |
May 10, 2018 | 8.006 | 8.086 | 7.926 | 8.046 | 266,102 | +0.08(+1.00%) |
May 09, 2018 | 7.926 | 8.006 | 7.806 | 7.966 | 371,983 | +0.04(+0.51%) |
May 08, 2018 | 7.846 | 8.046 | 7.806 | 7.926 | 477,290 | +0.00(+0.00%) |
May 07, 2018 | 7.846 | 8.086 | 7.846 | 7.926 | 379,365 | +0.00(+0.00%) |
May 04, 2018 | 7.605 | 8.006 | 7.525 | 7.926 | 245,921 | +0.20(+2.59%) |
May 03, 2018 | 7.686 | 8.086 | 7.605 | 7.726 | 373,960 | -0.28(-3.50%) |
May 02, 2018 | 7.966 | 8.126 | 7.926 | 8.006 | 476,073 | +0.04(+0.50%) |