Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.520 | 8.920 | 8.460 | 8.690 | 360,292 | +0.20(+2.36%) |
Jul 30, 2018 | 8.300 | 8.640 | 8.220 | 8.490 | 488,361 | +0.17(+2.04%) |
Jul 27, 2018 | 8.330 | 8.530 | 8.260 | 8.320 | 355,500 | +0.03(+0.36%) |
Jul 26, 2018 | 8.700 | 8.780 | 8.260 | 8.290 | 576,327 | -0.37(-4.27%) |
Jul 25, 2018 | 9.330 | 9.380 | 8.040 | 8.660 | 888,716 | -0.67(-7.18%) |
Jul 24, 2018 | 9.620 | 9.620 | 9.320 | 9.330 | 197,622 | -0.20(-2.10%) |
Jul 23, 2018 | 9.500 | 9.590 | 9.440 | 9.530 | 128,345 | +0.00(+0.00%) |
Jul 20, 2018 | 9.520 | 9.570 | 9.450 | 9.530 | 109,621 | -0.03(-0.31%) |
Jul 19, 2018 | 9.480 | 9.650 | 9.400 | 9.560 | 171,261 | +0.07(+0.74%) |
Jul 18, 2018 | 9.400 | 9.530 | 9.340 | 9.490 | 133,415 | +0.10(+1.06%) |
Jul 17, 2018 | 9.410 | 9.510 | 9.270 | 9.390 | 169,168 | -0.05(-0.53%) |
Jul 16, 2018 | 9.530 | 9.570 | 9.180 | 9.440 | 388,083 | -0.04(-0.42%) |
Jul 13, 2018 | 9.410 | 9.600 | 9.410 | 9.480 | 125,587 | +0.06(+0.64%) |
Jul 12, 2018 | 9.620 | 9.620 | 9.350 | 9.420 | 315,959 | -0.16(-1.67%) |
Jul 11, 2018 | 9.870 | 9.890 | 9.530 | 9.580 | 289,171 | -0.33(-3.33%) |
Jul 10, 2018 | 10.00 | 10.06 | 9.720 | 9.910 | 278,783 | -0.09(-0.90%) |
Jul 09, 2018 | 9.910 | 10.03 | 9.870 | 10.00 | 154,240 | +0.11(+1.11%) |
Jul 06, 2018 | 9.980 | 10.01 | 9.810 | 9.890 | 172,378 | -0.05(-0.50%) |
Jul 05, 2018 | 9.990 | 9.990 | 9.870 | 9.940 | 191,518 | -0.03(-0.30%) |
Jul 03, 2018 | 9.970 | 9.970 | 9.970 | 0 | -0.07(-0.70%) | |
Jul 02, 2018 | 9.910 | 10.11 | 9.860 | 10.04 | 255,775 | +0.11(+1.11%) |
Jun 29, 2018 | 9.880 | 9.990 | 9.840 | 9.930 | 201,080 | +0.05(+0.51%) |
Jun 28, 2018 | 9.800 | 10.00 | 9.700 | 9.880 | 305,295 | +0.11(+1.13%) |
Jun 27, 2018 | 9.940 | 10.08 | 9.700 | 9.770 | 418,704 | -0.20(-2.01%) |
Jun 26, 2018 | 9.960 | 10.04 | 9.790 | 9.970 | 384,196 | +0.00(+0.00%) |
Jun 25, 2018 | 9.800 | 10.19 | 9.730 | 9.970 | 700,426 | +0.15(+1.53%) |
Jun 22, 2018 | 10.11 | 10.16 | 9.590 | 9.820 | 2,940,513 | -0.28(-2.77%) |
Jun 21, 2018 | 10.02 | 10.18 | 9.880 | 10.10 | 401,393 | +0.08(+0.80%) |
Jun 20, 2018 | 9.930 | 10.10 | 9.850 | 10.02 | 391,524 | +0.12(+1.21%) |
Jun 19, 2018 | 9.830 | 9.930 | 9.570 | 9.900 | 265,207 | -0.01(-0.10%) |
Jun 18, 2018 | 9.880 | 10.00 | 9.760 | 9.910 | 247,058 | +0.03(+0.30%) |
Jun 15, 2018 | 9.920 | 9.830 | 9.880 | 460,141 | +0.05(+0.51%) | |
Jun 14, 2018 | 9.980 | 10.03 | 9.760 | 9.830 | 386,391 | -0.14(-1.40%) |
Jun 13, 2018 | 9.940 | 10.09 | 9.820 | 9.970 | 290,768 | -0.02(-0.20%) |
Jun 12, 2018 | 9.820 | 10.07 | 9.798 | 9.990 | 435,674 | +0.21(+2.15%) |
Jun 11, 2018 | 9.510 | 9.800 | 9.490 | 9.780 | 311,929 | +0.30(+3.16%) |
Jun 08, 2018 | 9.220 | 10.00 | 9.210 | 9.480 | 385,034 | +0.26(+2.82%) |
Jun 07, 2018 | 9.080 | 9.260 | 9.000 | 9.220 | 372,129 | +0.18(+1.99%) |
Jun 06, 2018 | 9.190 | 9.260 | 8.950 | 9.040 | 521,407 | -0.15(-1.63%) |
Jun 05, 2018 | 9.440 | 9.522 | 9.130 | 9.190 | 370,068 | -0.25(-2.65%) |
Jun 04, 2018 | 9.660 | 9.660 | 9.350 | 9.440 | 210,723 | -0.20(-2.07%) |
Jun 01, 2018 | 9.560 | 9.660 | 9.450 | 9.640 | 218,361 | +0.12(+1.26%) |
May 31, 2018 | 9.560 | 9.670 | 9.460 | 9.520 | 145,443 | -0.07(-0.73%) |
May 30, 2018 | 9.450 | 9.600 | 9.350 | 9.590 | 426,831 | +0.14(+1.48%) |
May 29, 2018 | 9.460 | 9.540 | 9.288 | 9.450 | 279,520 | -0.04(-0.42%) |
May 25, 2018 | 9.490 | 9.490 | 9.490 | 0 | -0.15(-1.56%) | |
May 24, 2018 | 9.600 | 9.770 | 9.590 | 9.640 | 419,518 | +0.04(+0.42%) |
May 23, 2018 | 9.410 | 9.650 | 9.181 | 9.600 | 674,407 | +0.23(+2.45%) |
May 22, 2018 | 9.670 | 9.740 | 9.340 | 9.370 | 432,819 | -0.21(-2.19%) |
May 21, 2018 | 9.600 | 9.830 | 9.430 | 9.580 | 315,810 | +0.14(+1.48%) |
May 18, 2018 | 9.270 | 9.565 | 9.270 | 9.440 | 378,457 | +0.22(+2.39%) |
May 17, 2018 | 9.140 | 9.310 | 9.140 | 9.220 | 216,331 | +0.05(+0.55%) |
May 16, 2018 | 9.130 | 9.190 | 8.931 | 9.170 | 509,306 | +0.07(+0.77%) |
May 15, 2018 | 9.240 | 9.380 | 9.070 | 9.100 | 481,970 | -0.23(-2.47%) |
May 14, 2018 | 9.300 | 9.395 | 9.230 | 9.330 | 306,409 | +0.03(+0.32%) |
May 11, 2018 | 9.170 | 9.350 | 9.040 | 9.300 | 289,251 | +0.16(+1.75%) |
May 10, 2018 | 9.430 | 9.460 | 9.010 | 9.140 | 375,511 | -0.21(-2.25%) |
May 09, 2018 | 9.430 | 9.480 | 9.275 | 9.350 | 475,669 | -0.01(-0.11%) |
May 08, 2018 | 9.500 | 9.650 | 8.960 | 9.360 | 901,064 | +0.62(+7.09%) |
May 07, 2018 | 8.740 | 8.900 | 8.650 | 8.740 | 499,859 | +0.04(+0.46%) |
May 04, 2018 | 8.470 | 8.830 | 8.410 | 8.700 | 474,869 | +0.21(+2.47%) |
May 03, 2018 | 8.670 | 8.680 | 8.330 | 8.490 | 844,349 | -0.17(-1.96%) |
May 02, 2018 | 8.570 | 9.000 | 8.530 | 8.660 | 577,220 | +0.11(+1.29%) |