Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.410 | 8.600 | 8.340 | 8.500 | 1,193,828 | +0.09(+1.07%) |
Jul 30, 2018 | 8.510 | 8.590 | 8.385 | 8.410 | 1,026,391 | -0.09(-1.06%) |
Jul 27, 2018 | 8.840 | 8.910 | 8.430 | 8.500 | 1,086,500 | -0.34(-3.85%) |
Jul 26, 2018 | 8.680 | 9.006 | 8.650 | 8.840 | 1,284,383 | +0.13(+1.49%) |
Jul 25, 2018 | 8.770 | 8.810 | 8.420 | 8.710 | 3,353,131 | -0.12(-1.36%) |
Jul 24, 2018 | 8.910 | 9.030 | 8.750 | 8.830 | 912,942 | -0.02(-0.23%) |
Jul 23, 2018 | 8.790 | 8.880 | 8.630 | 8.850 | 835,362 | +0.01(+0.11%) |
Jul 20, 2018 | 8.850 | 8.930 | 8.740 | 8.840 | 714,997 | -0.05(-0.56%) |
Jul 19, 2018 | 8.640 | 9.030 | 8.600 | 8.890 | 1,433,851 | +0.24(+2.77%) |
Jul 18, 2018 | 8.600 | 8.670 | 8.565 | 8.650 | 1,525,818 | +0.02(+0.23%) |
Jul 17, 2018 | 8.450 | 8.640 | 8.440 | 8.630 | 629,716 | +0.12(+1.41%) |
Jul 16, 2018 | 8.500 | 8.610 | 8.410 | 8.510 | 939,662 | +0.01(+0.12%) |
Jul 13, 2018 | 8.690 | 8.870 | 8.460 | 8.500 | 1,738,356 | -0.16(-1.85%) |
Jul 12, 2018 | 8.640 | 8.780 | 8.580 | 8.660 | 1,547,762 | +0.11(+1.29%) |
Jul 11, 2018 | 8.590 | 8.685 | 8.480 | 8.550 | 1,710,970 | -0.11(-1.27%) |
Jul 10, 2018 | 8.650 | 8.720 | 8.570 | 8.660 | 1,401,244 | +0.05(+0.58%) |
Jul 09, 2018 | 8.630 | 8.635 | 8.485 | 8.610 | 990,862 | +0.04(+0.47%) |
Jul 06, 2018 | 8.290 | 8.600 | 8.260 | 8.570 | 1,130,228 | +0.26(+3.13%) |
Jul 05, 2018 | 8.400 | 8.490 | 8.100 | 8.310 | 1,730,394 | -0.06(-0.72%) |
Jul 03, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.04(-0.48%) | |
Jul 02, 2018 | 7.900 | 8.410 | 7.900 | 8.410 | 1,799,997 | +0.45(+5.65%) |
Jun 29, 2018 | 7.890 | 8.050 | 7.750 | 7.960 | 2,404,915 | +0.07(+0.89%) |
Jun 28, 2018 | 7.810 | 8.200 | 7.630 | 7.890 | 5,761,232 | +0.06(+0.77%) |
Jun 27, 2018 | 8.220 | 8.260 | 7.830 | 7.830 | 2,793,670 | -0.38(-4.63%) |
Jun 26, 2018 | 8.250 | 8.430 | 8.190 | 8.210 | 2,141,866 | -0.02(-0.24%) |
Jun 25, 2018 | 8.550 | 8.595 | 8.170 | 8.230 | 2,753,347 | -0.36(-4.19%) |
Jun 22, 2018 | 8.660 | 8.710 | 8.540 | 8.590 | 2,488,038 | -0.05(-0.58%) |
Jun 21, 2018 | 8.770 | 8.840 | 8.620 | 8.640 | 1,538,797 | -0.10(-1.14%) |
Jun 20, 2018 | 8.720 | 8.840 | 8.660 | 8.740 | 1,697,114 | +0.05(+0.58%) |
Jun 19, 2018 | 8.740 | 8.800 | 8.590 | 8.690 | 1,786,689 | -0.19(-2.14%) |
Jun 18, 2018 | 8.960 | 9.000 | 8.750 | 8.880 | 1,823,242 | -0.17(-1.88%) |
Jun 15, 2018 | 9.060 | 8.830 | 9.050 | 1,822,319 | -0.01(-0.11%) | |
Jun 14, 2018 | 9.170 | 9.320 | 9.040 | 9.060 | 1,376,613 | -0.10(-1.09%) |
Jun 13, 2018 | 9.230 | 9.350 | 9.070 | 9.160 | 1,990,245 | -0.08(-0.87%) |
Jun 12, 2018 | 8.980 | 9.330 | 8.934 | 9.240 | 2,356,148 | +0.24(+2.67%) |
Jun 11, 2018 | 8.750 | 9.040 | 8.750 | 9.000 | 1,684,840 | +0.24(+2.74%) |
Jun 08, 2018 | 8.620 | 8.820 | 8.500 | 8.760 | 2,739,446 | +0.14(+1.62%) |
Jun 07, 2018 | 8.600 | 8.670 | 8.505 | 8.620 | 2,129,925 | +0.04(+0.47%) |
Jun 06, 2018 | 8.840 | 8.870 | 8.560 | 8.580 | 3,094,691 | -0.26(-2.94%) |
Jun 05, 2018 | 9.040 | 9.060 | 8.800 | 8.840 | 3,125,716 | -0.18(-2.00%) |
Jun 04, 2018 | 8.900 | 9.060 | 8.720 | 9.020 | 2,128,886 | +0.14(+1.58%) |
Jun 01, 2018 | 8.680 | 8.890 | 8.590 | 8.880 | 1,794,373 | +0.27(+3.14%) |
May 31, 2018 | 8.670 | 8.820 | 8.505 | 8.610 | 2,395,856 | -0.03(-0.35%) |
May 30, 2018 | 9.060 | 9.105 | 8.555 | 8.640 | 3,104,815 | -0.41(-4.53%) |
May 29, 2018 | 9.000 | 9.140 | 8.930 | 9.050 | 2,194,494 | +0.06(+0.67%) |
May 25, 2018 | 8.990 | 8.990 | 8.990 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 9.160 | 9.160 | 8.821 | 9.000 | 4,152,865 | -0.14(-1.53%) |
May 23, 2018 | 9.110 | 9.406 | 9.030 | 9.140 | 3,220,408 | -0.07(-0.76%) |
May 22, 2018 | 9.160 | 9.290 | 9.070 | 9.210 | 1,615,187 | +0.06(+0.66%) |
May 21, 2018 | 9.270 | 9.385 | 9.060 | 9.150 | 1,668,573 | -0.03(-0.33%) |
May 18, 2018 | 9.120 | 9.250 | 8.920 | 9.180 | 2,498,530 | +0.07(+0.77%) |
May 17, 2018 | 8.870 | 9.240 | 8.850 | 9.110 | 4,224,358 | +0.36(+4.11%) |
May 16, 2018 | 8.640 | 8.820 | 8.480 | 8.750 | 2,756,921 | +0.18(+2.10%) |
May 15, 2018 | 8.310 | 8.675 | 8.250 | 8.570 | 3,359,364 | +0.44(+5.41%) |
May 14, 2018 | 8.420 | 8.530 | 8.100 | 8.130 | 3,488,670 | -0.22(-2.63%) |
May 11, 2018 | 8.820 | 8.870 | 8.270 | 8.350 | 4,060,069 | -0.42(-4.79%) |
May 10, 2018 | 8.720 | 8.920 | 8.510 | 8.770 | 5,344,920 | +0.06(+0.69%) |
May 09, 2018 | 8.650 | 9.330 | 8.600 | 8.710 | 14,171,301 | -3.04(-25.87%) |
May 08, 2018 | 11.34 | 11.76 | 11.30 | 11.75 | 2,219,353 | +0.36(+3.16%) |
May 07, 2018 | 11.09 | 11.67 | 10.91 | 11.39 | 1,944,128 | +0.45(+4.11%) |
May 04, 2018 | 10.62 | 11.09 | 10.62 | 10.94 | 1,319,534 | +0.29(+2.72%) |
May 03, 2018 | 10.78 | 10.83 | 10.53 | 10.65 | 1,398,046 | -0.15(-1.39%) |
May 02, 2018 | 10.84 | 11.08 | 10.69 | 10.80 | 880,566 | -0.04(-0.37%) |