Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.632 | 6.786 | 6.393 | 6.657 | 495,238 | +0.36(+5.65%) |
Jul 30, 2018 | 6.949 | 7.032 | 6.188 | 6.300 | 1,393,364 | -0.99(-13.59%) |
Jul 27, 2018 | 7.281 | 7.398 | 7.223 | 7.291 | 548,750 | -0.02(-0.33%) |
Jul 26, 2018 | 7.467 | 7.550 | 7.296 | 7.315 | 220,469 | -0.15(-2.03%) |
Jul 25, 2018 | 7.564 | 7.398 | 7.467 | 158,625 | +0.07(+0.92%) | |
Jul 24, 2018 | 7.481 | 7.545 | 7.389 | 7.398 | 244,058 | +0.00(+0.00%) |
Jul 23, 2018 | 7.398 | 7.452 | 7.345 | 7.398 | 150,818 | +0.00(+0.07%) |
Jul 20, 2018 | 7.418 | 7.447 | 7.364 | 7.393 | 178,001 | -0.02(-0.26%) |
Jul 19, 2018 | 7.569 | 7.608 | 7.389 | 7.413 | 266,162 | -0.22(-2.88%) |
Jul 18, 2018 | 7.657 | 7.677 | 7.550 | 7.633 | 119,491 | -0.03(-0.38%) |
Jul 17, 2018 | 7.584 | 7.681 | 7.550 | 7.662 | 207,312 | +0.06(+0.77%) |
Jul 16, 2018 | 7.672 | 7.691 | 7.525 | 7.603 | 218,039 | -0.08(-1.02%) |
Jul 13, 2018 | 7.662 | 7.696 | 7.520 | 7.681 | 803,075 | +0.03(+0.38%) |
Jul 12, 2018 | 7.789 | 7.789 | 7.598 | 7.652 | 364,777 | -0.08(-1.01%) |
Jul 11, 2018 | 7.838 | 7.872 | 7.667 | 7.730 | 207,183 | -0.14(-1.74%) |
Jul 10, 2018 | 7.950 | 8.003 | 7.794 | 7.867 | 344,680 | -0.10(-1.29%) |
Jul 09, 2018 | 8.013 | 8.038 | 7.857 | 7.969 | 182,237 | +0.03(+0.43%) |
Jul 06, 2018 | 7.774 | 7.989 | 7.759 | 7.935 | 136,540 | +0.16(+2.01%) |
Jul 05, 2018 | 8.062 | 8.101 | 7.740 | 7.779 | 287,862 | -0.27(-3.34%) |
Jul 03, 2018 | 8.047 | 8.047 | 8.047 | 0 | -0.22(-2.66%) | |
Jul 02, 2018 | 8.038 | 8.293 | 8.033 | 8.267 | 220,836 | +0.13(+1.62%) |
Jun 29, 2018 | 8.023 | 8.135 | 7.862 | 8.135 | 272,863 | +0.09(+1.15%) |
Jun 28, 2018 | 7.711 | 8.077 | 7.652 | 8.043 | 319,027 | +0.32(+4.17%) |
Jun 27, 2018 | 8.033 | 8.086 | 7.711 | 7.720 | 815,790 | -0.27(-3.36%) |
Jun 26, 2018 | 8.043 | 8.099 | 7.974 | 7.989 | 776,912 | -0.05(-0.67%) |
Jun 25, 2018 | 8.213 | 8.213 | 7.974 | 8.043 | 387,279 | -0.18(-2.20%) |
Jun 22, 2018 | 8.311 | 8.467 | 8.135 | 8.223 | 575,868 | -0.05(-0.65%) |
Jun 21, 2018 | 8.540 | 8.626 | 8.245 | 8.277 | 537,482 | -0.25(-2.92%) |
Jun 20, 2018 | 8.496 | 8.692 | 8.428 | 8.526 | 453,213 | +0.04(+0.52%) |
Jun 19, 2018 | 8.667 | 8.773 | 8.374 | 8.482 | 668,547 | -0.30(-3.39%) |
Jun 18, 2018 | 8.814 | 8.843 | 8.579 | 8.779 | 433,326 | -0.10(-1.10%) |
Jun 15, 2018 | 8.916 | 8.794 | 8.877 | 916,625 | +0.08(+0.94%) | |
Jun 14, 2018 | 8.653 | 8.814 | 8.484 | 8.794 | 374,636 | +0.17(+1.98%) |
Jun 13, 2018 | 8.648 | 8.682 | 8.452 | 8.623 | 366,876 | -0.07(-0.79%) |
Jun 12, 2018 | 8.443 | 8.838 | 8.389 | 8.692 | 669,010 | +0.31(+3.67%) |
Jun 11, 2018 | 8.531 | 8.662 | 8.330 | 8.384 | 570,801 | -0.14(-1.60%) |
Jun 08, 2018 | 8.911 | 8.955 | 8.457 | 8.521 | 599,704 | -0.45(-5.01%) |
Jun 07, 2018 | 9.233 | 9.331 | 8.901 | 8.970 | 250,325 | -0.23(-2.49%) |
Jun 06, 2018 | 9.433 | 9.089 | 9.199 | 582,952 | -0.16(-1.67%) | |
Jun 05, 2018 | 9.131 | 9.468 | 9.102 | 9.355 | 572,739 | +0.22(+2.46%) |
Jun 04, 2018 | 9.019 | 9.233 | 8.955 | 9.131 | 866,014 | +0.14(+1.57%) |
Jun 01, 2018 | 9.150 | 9.267 | 8.882 | 8.989 | 355,677 | -0.15(-1.66%) |
May 31, 2018 | 8.770 | 9.404 | 8.765 | 9.141 | 1,342,820 | +0.40(+4.52%) |
May 30, 2018 | 8.814 | 8.858 | 8.696 | 8.745 | 366,097 | -0.05(-0.61%) |
May 29, 2018 | 8.882 | 8.926 | 8.677 | 8.799 | 830,990 | -0.03(-0.39%) |
May 25, 2018 | 8.833 | 8.833 | 8.833 | 0 | +0.07(+0.78%) | |
May 24, 2018 | 8.926 | 9.019 | 8.748 | 8.765 | 266,090 | -0.18(-1.97%) |
May 23, 2018 | 8.999 | 9.121 | 8.901 | 8.940 | 333,803 | -0.10(-1.13%) |
May 22, 2018 | 9.224 | 9.306 | 9.004 | 9.043 | 799,655 | -0.18(-1.91%) |
May 21, 2018 | 9.311 | 9.399 | 9.206 | 9.219 | 410,524 | -0.06(-0.68%) |
May 18, 2018 | 9.272 | 9.409 | 9.267 | 9.282 | 216,336 | -0.01(-0.16%) |
May 17, 2018 | 9.341 | 9.438 | 9.277 | 9.297 | 277,281 | -0.04(-0.47%) |
May 16, 2018 | 9.443 | 9.511 | 9.234 | 9.341 | 408,479 | -0.11(-1.14%) |
May 15, 2018 | 9.370 | 9.570 | 9.326 | 9.448 | 648,290 | +0.08(+0.89%) |
May 14, 2018 | 9.316 | 9.546 | 9.299 | 9.365 | 273,926 | +0.04(+0.47%) |
May 11, 2018 | 9.546 | 9.580 | 9.248 | 9.321 | 382,687 | -0.26(-2.70%) |
May 10, 2018 | 9.502 | 9.736 | 9.475 | 9.580 | 451,643 | +0.12(+1.24%) |
May 09, 2018 | 9.521 | 9.599 | 9.346 | 9.463 | 495,490 | -0.09(-0.97%) |
May 08, 2018 | 9.673 | 9.746 | 9.497 | 9.555 | 441,861 | -0.10(-1.01%) |
May 07, 2018 | 9.677 | 9.770 | 9.599 | 9.653 | 319,457 | +0.00(+0.00%) |
May 04, 2018 | 9.468 | 9.731 | 9.433 | 9.653 | 370,818 | +0.13(+1.33%) |
May 03, 2018 | 9.770 | 9.799 | 9.458 | 9.526 | 584,673 | -0.19(-1.91%) |
May 02, 2018 | 9.414 | 9.814 | 9.277 | 9.712 | 897,111 | +0.17(+1.79%) |