Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.408 | 8.504 | 8.336 | 8.424 | 1,146,178 | +0.03(+0.38%) |
Jul 30, 2018 | 8.185 | 8.464 | 8.153 | 8.392 | 961,333 | +0.18(+2.23%) |
Jul 27, 2018 | 8.264 | 8.280 | 8.005 | 8.209 | 2,162,725 | -0.05(-0.58%) |
Jul 26, 2018 | 8.376 | 8.452 | 8.256 | 8.256 | 717,576 | -0.10(-1.24%) |
Jul 25, 2018 | 8.225 | 8.360 | 8.177 | 8.360 | 1,288,815 | +0.15(+1.84%) |
Jul 24, 2018 | 8.225 | 8.264 | 8.177 | 8.209 | 1,108,651 | +0.08(+0.98%) |
Jul 23, 2018 | 8.065 | 8.201 | 8.017 | 8.129 | 994,889 | +0.13(+1.59%) |
Jul 20, 2018 | 8.033 | 8.041 | 7.922 | 8.001 | 985,887 | -0.06(-0.69%) |
Jul 19, 2018 | 7.993 | 8.097 | 7.986 | 8.057 | 916,385 | +0.06(+0.80%) |
Jul 18, 2018 | 8.033 | 8.073 | 7.974 | 7.993 | 1,648,040 | -0.07(-0.89%) |
Jul 17, 2018 | 8.081 | 8.209 | 8.041 | 8.065 | 576,383 | -0.02(-0.30%) |
Jul 16, 2018 | 8.177 | 8.177 | 7.978 | 8.089 | 1,195,731 | -0.09(-1.07%) |
Jul 13, 2018 | 8.185 | 8.280 | 8.137 | 8.177 | 980,909 | +0.01(+0.10%) |
Jul 12, 2018 | 8.241 | 8.241 | 8.073 | 8.169 | 806,020 | -0.05(-0.58%) |
Jul 11, 2018 | 8.049 | 8.256 | 8.049 | 8.217 | 1,247,019 | +0.17(+2.08%) |
Jul 10, 2018 | 8.041 | 8.089 | 7.890 | 8.049 | 1,413,925 | +0.04(+0.50%) |
Jul 09, 2018 | 8.145 | 8.145 | 7.950 | 8.009 | 3,189,683 | -0.18(-2.24%) |
Jul 06, 2018 | 8.249 | 8.264 | 7.770 | 8.193 | 3,923,199 | -0.45(-5.17%) |
Jul 05, 2018 | 8.631 | 8.687 | 8.535 | 8.639 | 840,466 | +0.05(+0.56%) |
Jul 03, 2018 | 8.591 | 8.591 | 8.591 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 8.472 | 8.583 | 8.464 | 8.583 | 1,265,047 | +0.06(+0.65%) |
Jun 29, 2018 | 8.464 | 8.650 | 8.392 | 8.527 | 1,849,584 | +0.06(+0.75%) |
Jun 28, 2018 | 8.384 | 8.464 | 8.320 | 8.464 | 887,672 | +0.10(+1.14%) |
Jun 27, 2018 | 8.424 | 8.500 | 8.352 | 8.368 | 877,390 | -0.06(-0.66%) |
Jun 26, 2018 | 8.472 | 8.504 | 8.388 | 8.424 | 821,695 | -0.04(-0.47%) |
Jun 25, 2018 | 8.432 | 8.480 | 8.344 | 8.464 | 822,313 | +0.02(+0.19%) |
Jun 22, 2018 | 8.376 | 8.488 | 8.312 | 8.448 | 1,448,731 | +0.12(+1.44%) |
Jun 21, 2018 | 8.527 | 8.543 | 8.312 | 8.328 | 1,311,426 | -0.18(-2.15%) |
Jun 20, 2018 | 8.456 | 8.531 | 8.304 | 8.511 | 902,683 | +0.14(+1.62%) |
Jun 19, 2018 | 8.193 | 8.432 | 8.170 | 8.376 | 1,143,629 | +0.13(+1.55%) |
Jun 18, 2018 | 8.137 | 8.272 | 8.129 | 8.249 | 761,796 | +0.04(+0.49%) |
Jun 15, 2018 | 8.249 | 8.249 | 8.209 | 1,682,406 | -0.04(-0.48%) | |
Jun 14, 2018 | 8.288 | 8.288 | 8.145 | 8.249 | 1,676,335 | +0.00(+0.00%) |
Jun 13, 2018 | 8.392 | 8.480 | 8.193 | 8.249 | 1,584,727 | -0.12(-1.43%) |
Jun 12, 2018 | 8.432 | 8.583 | 8.320 | 8.368 | 1,258,972 | -0.02(-0.28%) |
Jun 11, 2018 | 8.280 | 8.456 | 8.241 | 8.392 | 1,319,906 | +0.07(+0.86%) |
Jun 08, 2018 | 8.280 | 8.448 | 8.233 | 8.320 | 1,237,439 | -0.08(-0.95%) |
Jun 07, 2018 | 8.368 | 8.432 | 8.336 | 8.400 | 3,196,773 | +0.04(+0.48%) |
Jun 06, 2018 | 8.340 | 8.360 | 1,909,398 | -0.05(-0.57%) | ||
Jun 05, 2018 | 8.352 | 8.543 | 8.336 | 8.408 | 2,977,125 | +0.04(+0.48%) |
Jun 04, 2018 | 8.408 | 8.464 | 8.221 | 8.368 | 2,046,303 | -0.01(-0.10%) |
Jun 01, 2018 | 8.440 | 8.527 | 8.304 | 8.376 | 1,764,924 | -0.05(-0.57%) |
May 31, 2018 | 8.655 | 8.687 | 8.344 | 8.424 | 1,917,208 | -0.22(-2.58%) |
May 30, 2018 | 8.703 | 8.771 | 8.647 | 8.647 | 1,151,025 | -0.02(-0.18%) |
May 29, 2018 | 8.647 | 8.739 | 8.591 | 8.663 | 1,439,119 | -0.06(-0.64%) |
May 25, 2018 | 8.719 | 8.719 | 8.719 | 0 | -0.13(-1.44%) | |
May 24, 2018 | 8.806 | 8.950 | 8.806 | 8.846 | 1,319,415 | +0.02(+0.18%) |
May 23, 2018 | 8.830 | 8.950 | 8.782 | 8.830 | 1,398,997 | -0.02(-0.27%) |
May 22, 2018 | 9.133 | 9.205 | 8.798 | 8.854 | 1,552,942 | -0.30(-3.31%) |
May 21, 2018 | 9.277 | 9.324 | 9.049 | 9.157 | 1,550,143 | -0.11(-1.20%) |
May 18, 2018 | 9.229 | 9.324 | 9.185 | 9.269 | 1,859,010 | +0.09(+0.95%) |
May 17, 2018 | 9.181 | 9.245 | 9.117 | 9.181 | 1,972,353 | +0.02(+0.26%) |
May 16, 2018 | 9.133 | 9.229 | 9.117 | 9.157 | 1,084,104 | +0.04(+0.44%) |
May 15, 2018 | 9.085 | 9.221 | 9.006 | 9.117 | 1,361,723 | +0.00(+0.00%) |
May 14, 2018 | 9.221 | 9.277 | 9.109 | 9.117 | 1,237,545 | -0.10(-1.12%) |
May 11, 2018 | 9.245 | 9.300 | 9.145 | 9.221 | 1,330,420 | +0.29(+3.21%) |
May 10, 2018 | 8.888 | 9.034 | 8.818 | 8.934 | 1,623,058 | +0.10(+1.14%) |
May 09, 2018 | 8.486 | 8.884 | 8.467 | 8.834 | 2,348,567 | +0.47(+5.63%) |
May 08, 2018 | 8.394 | 8.479 | 8.119 | 8.363 | 3,163,911 | -0.04(-0.46%) |
May 07, 2018 | 7.808 | 8.417 | 7.754 | 8.402 | 3,383,080 | +0.92(+12.27%) |
May 04, 2018 | 7.406 | 7.545 | 7.375 | 7.483 | 1,433,320 | +0.08(+1.15%) |
May 03, 2018 | 7.553 | 7.553 | 7.360 | 7.399 | 1,470,159 | -0.14(-1.84%) |
May 02, 2018 | 7.468 | 7.626 | 7.460 | 7.537 | 754,943 | +0.06(+0.83%) |