Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.687 | 7.771 | 7.673 | 7.708 | 2,317,075 | -0.03(-0.45%) |
Jul 30, 2018 | 7.876 | 7.883 | 7.680 | 7.743 | 2,908,677 | -0.25(-3.14%) |
Jul 27, 2018 | 7.945 | 8.089 | 7.911 | 7.994 | 2,765,570 | +0.10(+1.33%) |
Jul 26, 2018 | 8.190 | 7.876 | 7.890 | 2,177,253 | -0.30(-3.67%) | |
Jul 25, 2018 | 8.302 | 8.343 | 8.078 | 8.190 | 2,123,901 | +0.01(+0.17%) |
Jul 24, 2018 | 8.113 | 8.225 | 8.050 | 8.176 | 1,613,151 | +0.16(+2.00%) |
Jul 23, 2018 | 8.148 | 8.155 | 7.980 | 8.015 | 1,291,118 | -0.17(-2.05%) |
Jul 20, 2018 | 8.350 | 8.357 | 8.162 | 8.183 | 3,632,332 | +0.21(+2.63%) |
Jul 19, 2018 | 7.945 | 8.022 | 7.820 | 7.973 | 2,421,920 | -0.12(-1.47%) |
Jul 18, 2018 | 8.218 | 8.218 | 8.078 | 8.092 | 1,402,546 | -0.14(-1.70%) |
Jul 17, 2018 | 8.057 | 8.267 | 8.043 | 8.232 | 4,616,281 | +0.18(+2.25%) |
Jul 16, 2018 | 8.057 | 8.106 | 8.022 | 8.050 | 3,857,081 | -0.01(-0.09%) |
Jul 13, 2018 | 8.029 | 8.113 | 8.001 | 8.057 | 5,298,578 | +0.01(+0.09%) |
Jul 12, 2018 | 8.148 | 8.148 | 7.987 | 8.050 | 2,089,975 | -0.04(-0.52%) |
Jul 11, 2018 | 8.232 | 8.253 | 8.092 | 8.092 | 1,487,010 | -0.22(-2.61%) |
Jul 10, 2018 | 8.232 | 8.322 | 8.197 | 8.308 | 1,789,415 | +0.14(+1.71%) |
Jul 09, 2018 | 8.127 | 8.197 | 8.050 | 8.169 | 2,286,872 | +0.06(+0.78%) |
Jul 06, 2018 | 8.043 | 8.120 | 7.973 | 8.106 | 2,053,302 | +0.06(+0.69%) |
Jul 05, 2018 | 8.169 | 8.190 | 8.022 | 8.050 | 1,390,792 | -0.15(-1.87%) |
Jul 03, 2018 | 8.204 | 8.204 | 8.204 | 0 | +0.13(+1.56%) | |
Jul 02, 2018 | 8.134 | 8.169 | 8.022 | 8.078 | 1,159,361 | -0.17(-2.03%) |
Jun 29, 2018 | 8.183 | 8.294 | 8.127 | 8.245 | 1,994,410 | +0.12(+1.45%) |
Jun 28, 2018 | 8.176 | 8.190 | 8.099 | 8.127 | 2,348,707 | +0.08(+0.95%) |
Jun 27, 2018 | 8.280 | 8.280 | 8.047 | 8.051 | 3,827,455 | -0.22(-2.69%) |
Jun 26, 2018 | 8.426 | 8.454 | 8.259 | 8.273 | 1,763,565 | -0.17(-1.98%) |
Jun 25, 2018 | 8.405 | 8.516 | 8.405 | 8.440 | 1,761,883 | +0.10(+1.17%) |
Jun 22, 2018 | 8.391 | 8.409 | 8.263 | 8.343 | 1,574,137 | +0.04(+0.50%) |
Jun 21, 2018 | 8.537 | 8.537 | 8.280 | 8.301 | 2,061,789 | -0.21(-2.45%) |
Jun 20, 2018 | 8.620 | 8.620 | 8.481 | 8.509 | 5,139,346 | -0.05(-0.57%) |
Jun 19, 2018 | 8.516 | 8.655 | 8.516 | 8.558 | 3,823,971 | -0.01(-0.08%) |
Jun 18, 2018 | 8.488 | 8.600 | 8.475 | 8.565 | 4,656,463 | +0.01(+0.16%) |
Jun 15, 2018 | 8.586 | 8.454 | 8.551 | 2,952,581 | +0.04(+0.49%) | |
Jun 14, 2018 | 8.607 | 8.662 | 8.419 | 8.509 | 4,285,894 | -0.04(-0.49%) |
Jun 13, 2018 | 8.593 | 8.634 | 8.475 | 8.551 | 3,656,484 | +0.07(+0.82%) |
Jun 12, 2018 | 8.461 | 8.544 | 8.419 | 8.481 | 2,028,730 | +0.01(+0.08%) |
Jun 11, 2018 | 8.481 | 8.568 | 8.405 | 8.475 | 2,371,951 | +0.02(+0.25%) |
Jun 08, 2018 | 8.280 | 8.509 | 8.134 | 8.454 | 3,477,654 | +0.43(+5.37%) |
Jun 07, 2018 | 7.947 | 8.049 | 7.780 | 8.023 | 4,492,020 | -0.17(-2.04%) |
Jun 06, 2018 | 8.238 | 8.190 | 2,854,295 | +0.06(+0.68%) | ||
Jun 05, 2018 | 8.322 | 8.377 | 8.075 | 8.134 | 2,088,553 | -0.28(-3.38%) |
Jun 04, 2018 | 8.454 | 8.475 | 8.336 | 8.419 | 1,836,066 | -0.01(-0.16%) |
Jun 01, 2018 | 8.468 | 8.537 | 8.318 | 8.433 | 1,691,883 | +0.06(+0.75%) |
May 31, 2018 | 8.412 | 8.419 | 8.329 | 8.370 | 1,048,249 | -0.03(-0.33%) |
May 30, 2018 | 8.315 | 8.475 | 8.204 | 8.398 | 1,895,675 | +0.13(+1.60%) |
May 29, 2018 | 8.363 | 8.391 | 8.224 | 8.266 | 2,242,808 | -0.40(-4.65%) |
May 25, 2018 | 8.669 | 8.669 | 8.669 | 0 | +0.03(+0.32%) | |
May 24, 2018 | 8.593 | 8.676 | 8.502 | 8.641 | 1,784,685 | +0.03(+0.32%) |
May 23, 2018 | 8.655 | 8.676 | 8.516 | 8.613 | 2,123,915 | -0.06(-0.64%) |
May 22, 2018 | 8.759 | 8.905 | 8.509 | 8.669 | 3,761,386 | +0.15(+1.71%) |
May 21, 2018 | 8.586 | 8.593 | 8.426 | 8.523 | 1,667,740 | +0.03(+0.33%) |
May 18, 2018 | 8.607 | 8.690 | 8.468 | 8.495 | 2,724,573 | -0.31(-3.55%) |
May 17, 2018 | 9.093 | 9.093 | 8.725 | 8.808 | 1,660,131 | -0.24(-2.61%) |
May 16, 2018 | 8.968 | 9.068 | 8.947 | 9.044 | 1,526,312 | +0.14(+1.56%) |
May 15, 2018 | 8.711 | 9.002 | 8.648 | 8.905 | 5,419,686 | +0.00(+0.00%) |
May 14, 2018 | 9.141 | 9.162 | 8.891 | 8.905 | 1,830,345 | -0.21(-2.29%) |
May 11, 2018 | 9.218 | 9.273 | 9.101 | 9.114 | 1,832,155 | -0.08(-0.91%) |
May 10, 2018 | 9.294 | 9.315 | 9.187 | 9.197 | 2,191,925 | +0.13(+1.46%) |
May 09, 2018 | 9.176 | 9.204 | 9.030 | 9.065 | 4,216,448 | -0.16(-1.73%) |
May 08, 2018 | 9.329 | 9.329 | 9.218 | 9.225 | 6,019,454 | -0.10(-1.04%) |
May 07, 2018 | 9.385 | 9.419 | 9.301 | 9.322 | 2,523,059 | -0.13(-1.32%) |
May 04, 2018 | 9.461 | 9.534 | 9.430 | 9.447 | 1,433,938 | -0.08(-0.80%) |
May 03, 2018 | 9.642 | 9.669 | 9.468 | 9.523 | 2,283,080 | -0.19(-2.00%) |
May 02, 2018 | 9.711 | 9.781 | 9.655 | 9.718 | 6,614,778 | -0.10(-1.06%) |