Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.622 | 8.665 | 8.604 | 8.652 | 19,306,118 | +0.10(+1.20%) |
Jul 30, 2018 | 8.660 | 8.703 | 8.523 | 8.549 | 16,471,134 | -0.17(-1.97%) |
Jul 27, 2018 | 8.832 | 8.845 | 8.673 | 8.720 | 10,117,005 | -0.09(-0.97%) |
Jul 26, 2018 | 8.793 | 8.832 | 8.763 | 8.806 | 11,181,406 | -0.02(-0.19%) |
Jul 25, 2018 | 8.763 | 8.866 | 8.750 | 8.823 | 8,792,581 | +0.08(+0.93%) |
Jul 24, 2018 | 8.725 | 8.755 | 8.686 | 8.742 | 9,975,261 | +0.10(+1.19%) |
Jul 23, 2018 | 8.596 | 8.652 | 8.568 | 8.639 | 8,016,211 | +0.06(+0.70%) |
Jul 20, 2018 | 8.532 | 8.639 | 8.525 | 8.579 | 12,122,732 | +0.13(+1.52%) |
Jul 19, 2018 | 8.334 | 8.493 | 8.334 | 8.450 | 17,487,946 | +0.01(+0.15%) |
Jul 18, 2018 | 8.472 | 8.497 | 8.429 | 8.437 | 6,803,710 | -0.09(-1.11%) |
Jul 17, 2018 | 8.390 | 8.549 | 8.369 | 8.532 | 14,151,745 | +0.13(+1.53%) |
Jul 16, 2018 | 8.459 | 8.476 | 8.375 | 8.403 | 17,227,662 | +0.08(+0.93%) |
Jul 13, 2018 | 8.197 | 8.416 | 8.189 | 8.326 | 31,750,036 | -0.25(-2.95%) |
Jul 12, 2018 | 8.377 | 8.613 | 8.352 | 8.579 | 33,021,832 | +0.11(+1.27%) |
Jul 11, 2018 | 8.373 | 8.484 | 8.373 | 8.472 | 18,651,278 | -0.01(-0.10%) |
Jul 10, 2018 | 8.339 | 8.523 | 8.266 | 8.480 | 20,833,878 | +0.16(+1.96%) |
Jul 09, 2018 | 8.257 | 8.334 | 8.244 | 8.317 | 16,030,718 | +0.11(+1.31%) |
Jul 06, 2018 | 8.197 | 8.238 | 8.159 | 8.210 | 15,658,686 | -0.08(-0.98%) |
Jul 05, 2018 | 8.137 | 8.304 | 8.107 | 8.292 | 25,418,668 | -0.15(-1.78%) |
Jul 03, 2018 | 8.442 | 8.442 | 8.442 | 0 | +0.03(+0.41%) | |
Jul 02, 2018 | 8.313 | 8.424 | 8.309 | 8.407 | 11,375,272 | +0.08(+0.93%) |
Jun 29, 2018 | 8.210 | 8.364 | 8.201 | 8.330 | 22,409,364 | +0.18(+2.26%) |
Jun 28, 2018 | 8.000 | 8.171 | 7.987 | 8.146 | 18,591,304 | +0.15(+1.82%) |
Jun 27, 2018 | 7.949 | 8.057 | 7.927 | 8.000 | 16,115,371 | -0.03(-0.32%) |
Jun 26, 2018 | 7.974 | 8.039 | 7.953 | 8.026 | 9,856,392 | +0.03(+0.43%) |
Jun 25, 2018 | 8.000 | 8.021 | 7.961 | 7.991 | 10,775,748 | -0.03(-0.43%) |
Jun 22, 2018 | 7.884 | 8.039 | 7.843 | 8.026 | 19,029,100 | +0.21(+2.69%) |
Jun 21, 2018 | 7.816 | 7.835 | 7.786 | 7.816 | 8,695,145 | +0.03(+0.39%) |
Jun 20, 2018 | 7.811 | 7.833 | 7.777 | 7.786 | 8,581,408 | -0.02(-0.22%) |
Jun 19, 2018 | 7.846 | 7.846 | 7.779 | 7.803 | 17,945,110 | -0.10(-1.30%) |
Jun 18, 2018 | 7.931 | 7.953 | 7.893 | 7.906 | 12,697,905 | -0.12(-1.55%) |
Jun 15, 2018 | 7.786 | 7.957 | 8.030 | 13,155,787 | +0.24(+3.14%) | |
Jun 14, 2018 | 7.927 | 7.927 | 7.781 | 7.786 | 12,883,845 | -0.09(-1.11%) |
Jun 13, 2018 | 7.948 | 7.990 | 7.869 | 7.873 | 11,471,382 | -0.08(-0.95%) |
Jun 12, 2018 | 7.865 | 7.973 | 7.854 | 7.948 | 8,923,942 | +0.10(+1.33%) |
Jun 11, 2018 | 7.835 | 7.869 | 7.798 | 7.844 | 6,150,582 | +0.01(+0.11%) |
Jun 08, 2018 | 7.773 | 7.865 | 7.764 | 7.835 | 8,642,309 | +0.07(+0.86%) |
Jun 07, 2018 | 7.835 | 7.865 | 7.764 | 7.768 | 7,228,258 | -0.07(-0.91%) |
Jun 06, 2018 | 7.839 | 7.839 | 7,670,100 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.655 | 7.693 | 7.607 | 7.681 | 7,255,653 | -0.03(-0.43%) |
Jun 04, 2018 | 7.685 | 7.722 | 7.676 | 7.714 | 5,668,881 | +0.06(+0.82%) |
Jun 01, 2018 | 7.643 | 7.672 | 7.620 | 7.651 | 7,278,252 | +0.04(+0.55%) |
May 31, 2018 | 7.605 | 7.660 | 7.597 | 7.609 | 13,876,332 | +0.02(+0.28%) |
May 30, 2018 | 7.555 | 7.588 | 7.494 | 7.588 | 12,032,301 | +0.06(+0.78%) |
May 29, 2018 | 7.551 | 7.576 | 7.480 | 7.530 | 14,950,074 | -0.13(-1.75%) |
May 25, 2018 | 7.664 | 7.664 | 7.664 | 0 | +0.03(+0.44%) | |
May 24, 2018 | 7.480 | 7.739 | 7.480 | 7.630 | 31,502,786 | +0.18(+2.41%) |
May 23, 2018 | 7.262 | 7.484 | 7.229 | 7.450 | 25,808,882 | +0.12(+1.66%) |
May 22, 2018 | 7.300 | 7.367 | 7.277 | 7.329 | 10,875,423 | +0.05(+0.75%) |
May 21, 2018 | 7.271 | 7.287 | 7.214 | 7.275 | 8,934,496 | +0.01(+0.17%) |
May 18, 2018 | 7.266 | 7.300 | 7.248 | 7.262 | 9,275,281 | +0.00(+0.00%) |
May 17, 2018 | 7.317 | 7.317 | 7.220 | 7.262 | 9,506,579 | -0.08(-1.08%) |
May 16, 2018 | 7.358 | 7.383 | 7.325 | 7.342 | 5,975,540 | +0.01(+0.17%) |
May 15, 2018 | 7.329 | 7.371 | 7.275 | 7.329 | 5,734,399 | -0.05(-0.74%) |
May 14, 2018 | 7.371 | 7.442 | 7.363 | 7.383 | 8,912,714 | +0.04(+0.51%) |
May 11, 2018 | 7.325 | 7.390 | 7.317 | 7.346 | 7,430,090 | +0.05(+0.63%) |
May 10, 2018 | 7.296 | 7.333 | 7.275 | 7.300 | 7,769,417 | -0.01(-0.11%) |
May 09, 2018 | 7.296 | 7.308 | 7.241 | 7.308 | 5,643,915 | +0.06(+0.87%) |
May 08, 2018 | 7.250 | 7.300 | 7.208 | 7.245 | 6,692,568 | -0.05(-0.69%) |
May 07, 2018 | 7.312 | 7.342 | 7.262 | 7.296 | 13,510,966 | -0.09(-1.25%) |
May 04, 2018 | 7.325 | 7.413 | 7.304 | 7.388 | 11,817,918 | -0.01(-0.11%) |
May 03, 2018 | 7.392 | 7.417 | 7.312 | 7.396 | 8,246,512 | -0.04(-0.51%) |
May 02, 2018 | 7.404 | 7.471 | 7.379 | 7.434 | 17,339,098 | +0.05(+0.74%) |