Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.616 | 7.680 | 7.461 | 7.470 | 2,432,027 | -0.16(-2.14%) |
Jul 30, 2018 | 7.392 | 7.732 | 7.392 | 7.633 | 2,845,223 | +0.23(+3.13%) |
Jul 27, 2018 | 7.701 | 7.770 | 7.397 | 7.401 | 2,322,671 | -0.29(-3.79%) |
Jul 26, 2018 | 7.573 | 7.873 | 7.564 | 7.693 | 2,846,787 | +0.14(+1.82%) |
Jul 25, 2018 | 7.358 | 7.564 | 7.358 | 7.556 | 2,506,522 | +0.15(+2.09%) |
Jul 24, 2018 | 7.744 | 7.873 | 7.380 | 7.401 | 3,634,478 | -0.33(-4.33%) |
Jul 23, 2018 | 7.659 | 7.804 | 7.591 | 7.736 | 2,035,852 | +0.08(+1.01%) |
Jul 20, 2018 | 7.684 | 7.787 | 7.637 | 7.659 | 1,632,805 | -0.01(-0.11%) |
Jul 19, 2018 | 7.564 | 7.732 | 7.487 | 7.667 | 3,107,748 | +0.10(+1.36%) |
Jul 18, 2018 | 7.392 | 7.603 | 7.392 | 7.564 | 2,289,594 | +0.17(+2.32%) |
Jul 17, 2018 | 7.100 | 7.452 | 7.066 | 7.392 | 4,046,911 | +0.31(+4.36%) |
Jul 16, 2018 | 6.912 | 7.161 | 6.800 | 7.083 | 2,013,013 | +0.16(+2.36%) |
Jul 13, 2018 | 6.800 | 6.993 | 6.800 | 6.920 | 2,253,468 | +0.09(+1.26%) |
Jul 12, 2018 | 7.015 | 7.066 | 6.740 | 6.834 | 2,701,763 | -0.21(-2.93%) |
Jul 11, 2018 | 6.972 | 7.143 | 6.912 | 7.040 | 6,155,721 | +0.05(+0.74%) |
Jul 10, 2018 | 7.126 | 7.203 | 6.920 | 6.989 | 5,900,770 | -0.16(-2.28%) |
Jul 09, 2018 | 7.298 | 7.298 | 7.126 | 7.152 | 2,334,566 | -0.09(-1.30%) |
Jul 06, 2018 | 7.298 | 7.328 | 7.215 | 7.246 | 1,571,225 | -0.03(-0.47%) |
Jul 05, 2018 | 7.272 | 7.367 | 7.221 | 7.281 | 2,837,485 | +0.03(+0.47%) |
Jul 03, 2018 | 7.246 | 7.246 | 7.246 | 0 | +0.13(+1.81%) | |
Jul 02, 2018 | 6.963 | 7.165 | 6.791 | 7.118 | 3,420,028 | +0.13(+1.84%) |
Jun 29, 2018 | 7.238 | 7.281 | 6.963 | 6.989 | 4,110,399 | -0.22(-3.10%) |
Jun 28, 2018 | 7.161 | 7.289 | 7.100 | 7.212 | 2,429,618 | +0.09(+1.20%) |
Jun 27, 2018 | 7.272 | 7.556 | 7.126 | 7.126 | 2,765,434 | -0.20(-2.70%) |
Jun 26, 2018 | 7.272 | 7.349 | 7.173 | 7.324 | 2,974,441 | +0.04(+0.59%) |
Jun 25, 2018 | 7.264 | 7.422 | 7.238 | 7.281 | 2,120,227 | -0.02(-0.24%) |
Jun 22, 2018 | 7.564 | 7.564 | 7.195 | 7.298 | 3,463,106 | -0.21(-2.86%) |
Jun 21, 2018 | 7.349 | 7.581 | 7.332 | 7.513 | 2,782,629 | +0.14(+1.86%) |
Jun 20, 2018 | 7.298 | 7.410 | 7.221 | 7.375 | 2,164,764 | +0.13(+1.78%) |
Jun 19, 2018 | 7.195 | 7.281 | 7.161 | 7.246 | 2,873,070 | +0.00(+0.00%) |
Jun 18, 2018 | 7.221 | 7.307 | 7.186 | 7.246 | 1,999,087 | +0.00(+0.00%) |
Jun 15, 2018 | 7.272 | 7.272 | 7.246 | 3,261,278 | +0.05(+0.66%) | |
Jun 14, 2018 | 7.208 | 7.250 | 6.914 | 7.199 | 3,752,658 | -0.04(-0.59%) |
Jun 13, 2018 | 7.429 | 7.505 | 7.182 | 7.242 | 2,714,957 | -0.21(-2.85%) |
Jun 12, 2018 | 7.726 | 7.803 | 7.395 | 7.454 | 5,666,626 | -0.26(-3.41%) |
Jun 11, 2018 | 7.692 | 7.803 | 7.607 | 7.718 | 2,028,267 | +0.02(+0.22%) |
Jun 08, 2018 | 7.522 | 7.752 | 7.505 | 7.701 | 2,199,390 | +0.16(+2.14%) |
Jun 07, 2018 | 7.582 | 7.792 | 7.539 | 7.539 | 2,429,178 | -0.03(-0.34%) |
Jun 06, 2018 | 7.497 | 7.565 | 2,609,308 | -0.01(-0.11%) | ||
Jun 05, 2018 | 7.344 | 7.650 | 7.250 | 7.573 | 3,890,991 | +0.21(+2.89%) |
Jun 04, 2018 | 7.182 | 7.458 | 7.182 | 7.361 | 5,359,115 | +0.20(+2.85%) |
Jun 01, 2018 | 7.225 | 7.250 | 6.944 | 7.157 | 6,021,024 | -0.03(-0.47%) |
May 31, 2018 | 6.944 | 7.250 | 6.893 | 7.191 | 6,908,979 | +0.25(+3.55%) |
May 30, 2018 | 7.293 | 7.301 | 6.451 | 6.944 | 21,122,580 | -1.55(-18.22%) |
May 29, 2018 | 8.610 | 8.682 | 8.415 | 8.491 | 4,826,691 | -0.14(-1.67%) |
May 25, 2018 | 8.636 | 8.636 | 8.636 | 0 | +0.06(+0.69%) | |
May 24, 2018 | 8.432 | 8.676 | 8.432 | 8.576 | 1,864,004 | +0.09(+1.00%) |
May 23, 2018 | 8.449 | 8.670 | 8.381 | 8.491 | 1,871,510 | +0.02(+0.20%) |
May 22, 2018 | 8.729 | 8.789 | 8.466 | 8.474 | 2,251,796 | -0.19(-2.16%) |
May 21, 2018 | 8.967 | 9.095 | 8.619 | 8.661 | 3,121,484 | -0.30(-3.32%) |
May 18, 2018 | 9.035 | 9.044 | 8.908 | 8.959 | 3,585,695 | -0.09(-1.03%) |
May 17, 2018 | 9.103 | 9.180 | 8.916 | 9.052 | 3,200,470 | -0.09(-1.02%) |
May 16, 2018 | 8.916 | 9.265 | 8.913 | 9.146 | 3,096,430 | +0.30(+3.36%) |
May 15, 2018 | 8.763 | 8.916 | 8.661 | 8.848 | 2,370,258 | +0.05(+0.58%) |
May 14, 2018 | 8.500 | 8.831 | 8.500 | 8.797 | 3,403,859 | +0.34(+4.02%) |
May 11, 2018 | 8.151 | 8.593 | 8.117 | 8.457 | 2,220,510 | +0.28(+3.43%) |
May 10, 2018 | 8.177 | 8.215 | 7.922 | 8.177 | 2,027,399 | -0.04(-0.52%) |
May 09, 2018 | 8.160 | 8.245 | 8.058 | 8.219 | 2,292,139 | +0.06(+0.73%) |
May 08, 2018 | 8.177 | 8.279 | 8.007 | 8.160 | 2,206,202 | -0.05(-0.62%) |
May 07, 2018 | 8.168 | 8.236 | 8.066 | 8.211 | 1,876,407 | +0.09(+1.05%) |
May 04, 2018 | 7.922 | 8.177 | 7.803 | 8.126 | 3,680,994 | +0.15(+1.92%) |
May 03, 2018 | 7.743 | 8.049 | 7.701 | 7.973 | 2,884,643 | +0.20(+2.63%) |
May 02, 2018 | 7.862 | 7.879 | 7.658 | 7.769 | 4,362,598 | -0.09(-1.19%) |