Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.300 | 8.450 | 8.280 | 8.320 | 2,929,663 | +0.01(+0.12%) |
Jul 30, 2018 | 8.410 | 8.480 | 8.260 | 8.310 | 4,229,609 | -0.10(-1.19%) |
Jul 27, 2018 | 8.870 | 8.910 | 8.240 | 8.410 | 4,921,800 | -0.49(-5.51%) |
Jul 26, 2018 | 8.890 | 9.030 | 8.830 | 8.900 | 1,739,739 | -0.03(-0.34%) |
Jul 25, 2018 | 8.660 | 9.210 | 8.650 | 8.930 | 3,808,854 | -0.07(-0.78%) |
Jul 24, 2018 | 9.940 | 8.970 | 9.000 | 9,742,364 | +0.16(+1.81%) | |
Jul 23, 2018 | 8.900 | 8.900 | 8.730 | 8.840 | 1,483,035 | -0.13(-1.45%) |
Jul 20, 2018 | 9.050 | 9.130 | 8.920 | 8.970 | 952,904 | -0.05(-0.55%) |
Jul 19, 2018 | 8.980 | 9.135 | 8.820 | 9.020 | 1,184,632 | +0.01(+0.11%) |
Jul 18, 2018 | 8.910 | 9.220 | 8.780 | 9.010 | 2,120,030 | +0.13(+1.46%) |
Jul 17, 2018 | 8.850 | 9.010 | 8.850 | 8.880 | 1,890,216 | -0.06(-0.67%) |
Jul 16, 2018 | 9.660 | 9.660 | 8.915 | 8.940 | 1,993,547 | -0.68(-7.07%) |
Jul 13, 2018 | 9.750 | 9.970 | 9.620 | 9.620 | 1,745,490 | -0.07(-0.72%) |
Jul 12, 2018 | 9.840 | 9.940 | 9.670 | 9.690 | 1,785,903 | -0.12(-1.22%) |
Jul 11, 2018 | 10.05 | 10.13 | 9.790 | 9.810 | 1,092,034 | -0.36(-3.54%) |
Jul 10, 2018 | 10.08 | 10.25 | 10.02 | 10.17 | 722,949 | +0.12(+1.19%) |
Jul 09, 2018 | 10.25 | 10.25 | 10.00 | 10.05 | 756,020 | -0.15(-1.47%) |
Jul 06, 2018 | 9.960 | 10.23 | 9.950 | 10.20 | 788,441 | +0.25(+2.51%) |
Jul 05, 2018 | 9.820 | 10.07 | 9.750 | 9.950 | 1,043,781 | +0.18(+1.84%) |
Jul 03, 2018 | 9.770 | 9.770 | 9.770 | 0 | -0.17(-1.71%) | |
Jul 02, 2018 | 9.850 | 9.960 | 9.690 | 9.940 | 925,716 | +0.01(+0.10%) |
Jun 29, 2018 | 9.710 | 9.965 | 9.660 | 9.930 | 1,309,418 | +0.24(+2.48%) |
Jun 28, 2018 | 9.560 | 9.700 | 9.490 | 9.690 | 738,882 | +0.14(+1.47%) |
Jun 27, 2018 | 9.660 | 9.785 | 9.540 | 9.550 | 692,554 | -0.13(-1.34%) |
Jun 26, 2018 | 9.390 | 9.710 | 9.270 | 9.680 | 766,242 | +0.31(+3.31%) |
Jun 25, 2018 | 9.350 | 9.500 | 9.120 | 9.370 | 973,451 | -0.02(-0.21%) |
Jun 22, 2018 | 9.370 | 9.440 | 9.210 | 9.390 | 1,708,792 | +0.08(+0.86%) |
Jun 21, 2018 | 9.530 | 9.715 | 9.260 | 9.310 | 1,438,173 | -0.68(-6.81%) |
Jun 20, 2018 | 9.790 | 10.00 | 9.650 | 9.990 | 1,298,394 | +0.27(+2.78%) |
Jun 19, 2018 | 9.850 | 9.910 | 9.690 | 9.720 | 958,851 | -0.22(-2.21%) |
Jun 18, 2018 | 9.830 | 9.960 | 9.660 | 9.940 | 706,226 | +0.02(+0.20%) |
Jun 15, 2018 | 9.940 | 9.850 | 9.920 | 1,255,870 | +0.07(+0.71%) | |
Jun 14, 2018 | 9.600 | 9.860 | 9.545 | 9.850 | 1,043,436 | +0.29(+3.03%) |
Jun 13, 2018 | 9.510 | 9.650 | 9.388 | 9.560 | 647,602 | +0.05(+0.53%) |
Jun 12, 2018 | 9.370 | 9.580 | 9.325 | 9.510 | 534,928 | +0.13(+1.39%) |
Jun 11, 2018 | 9.190 | 9.430 | 9.180 | 9.380 | 1,179,407 | +0.18(+1.96%) |
Jun 08, 2018 | 9.220 | 9.340 | 9.075 | 9.200 | 1,187,227 | -0.07(-0.76%) |
Jun 07, 2018 | 9.070 | 9.375 | 9.000 | 9.270 | 1,567,900 | +0.25(+2.77%) |
Jun 06, 2018 | 9.040 | 8.700 | 9.020 | 2,231,331 | +0.16(+1.81%) | |
Jun 05, 2018 | 8.920 | 9.050 | 8.850 | 8.860 | 2,587,977 | -0.05(-0.56%) |
Jun 04, 2018 | 8.800 | 8.990 | 8.710 | 8.910 | 1,523,889 | +0.14(+1.60%) |
Jun 01, 2018 | 8.840 | 8.900 | 8.575 | 8.770 | 2,937,662 | -0.03(-0.34%) |
May 31, 2018 | 8.920 | 9.085 | 8.720 | 8.800 | 1,632,122 | -0.10(-1.12%) |
May 30, 2018 | 9.170 | 9.220 | 8.810 | 8.900 | 1,449,943 | -0.11(-1.22%) |
May 29, 2018 | 9.500 | 9.520 | 8.960 | 9.010 | 2,587,820 | -1.06(-10.53%) |
May 25, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.10(+1.00%) | |
May 24, 2018 | 10.11 | 10.14 | 9.940 | 9.970 | 770,469 | -0.11(-1.09%) |
May 23, 2018 | 10.05 | 10.17 | 9.980 | 10.08 | 447,480 | -0.02(-0.20%) |
May 22, 2018 | 10.15 | 10.30 | 10.08 | 10.10 | 592,487 | -0.06(-0.59%) |
May 21, 2018 | 10.18 | 10.26 | 10.07 | 10.16 | 588,055 | +0.07(+0.69%) |
May 18, 2018 | 10.07 | 10.25 | 9.970 | 10.09 | 1,138,171 | +0.07(+0.70%) |
May 17, 2018 | 10.00 | 10.14 | 9.980 | 10.02 | 1,123,829 | -0.03(-0.30%) |
May 16, 2018 | 9.950 | 10.05 | 9.800 | 10.05 | 1,266,604 | +0.10(+1.01%) |
May 15, 2018 | 9.870 | 10.03 | 9.680 | 9.950 | 1,562,871 | +0.04(+0.40%) |
May 14, 2018 | 10.23 | 10.23 | 9.770 | 9.910 | 2,711,020 | -0.25(-2.46%) |
May 11, 2018 | 9.470 | 10.30 | 9.390 | 10.16 | 3,461,234 | +0.81(+8.66%) |
May 10, 2018 | 10.36 | 10.50 | 9.280 | 9.350 | 6,355,355 | -2.41(-20.49%) |
May 09, 2018 | 11.87 | 11.92 | 11.66 | 11.76 | 2,313,858 | -0.04(-0.34%) |
May 08, 2018 | 11.81 | 12.01 | 11.74 | 11.80 | 1,698,836 | -0.30(-2.48%) |
May 07, 2018 | 12.04 | 12.39 | 11.83 | 12.10 | 2,177,657 | +0.09(+0.75%) |
May 04, 2018 | 11.98 | 12.20 | 11.88 | 12.01 | 1,357,380 | +0.01(+0.08%) |
May 03, 2018 | 11.91 | 12.06 | 11.71 | 12.00 | 874,877 | -0.02(-0.17%) |
May 02, 2018 | 11.97 | 12.29 | 11.92 | 12.02 | 1,762,846 | +0.08(+0.67%) |