Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.520 | 7.650 | 7.410 | 7.550 | 184,035 | +0.05(+0.67%) |
Jul 30, 2018 | 7.810 | 7.810 | 7.050 | 7.500 | 505,333 | -0.31(-3.97%) |
Jul 27, 2018 | 7.890 | 7.890 | 7.730 | 7.810 | 405,700 | -0.01(-0.13%) |
Jul 26, 2018 | 7.810 | 7.860 | 7.710 | 7.820 | 244,923 | +0.10(+1.30%) |
Jul 25, 2018 | 7.530 | 7.800 | 7.510 | 7.720 | 267,363 | +0.14(+1.85%) |
Jul 24, 2018 | 7.760 | 7.790 | 7.500 | 7.580 | 234,709 | -0.11(-1.43%) |
Jul 23, 2018 | 7.780 | 7.906 | 7.520 | 7.690 | 252,370 | -0.02(-0.26%) |
Jul 20, 2018 | 8.440 | 7.580 | 7.710 | 230,299 | -0.02(-0.26%) | |
Jul 19, 2018 | 7.755 | 7.510 | 7.730 | 544,155 | -0.05(-0.64%) | |
Jul 18, 2018 | 7.720 | 7.880 | 7.610 | 7.780 | 342,352 | +0.09(+1.17%) |
Jul 17, 2018 | 7.660 | 7.780 | 7.530 | 7.690 | 348,494 | +0.11(+1.45%) |
Jul 16, 2018 | 8.000 | 8.068 | 7.560 | 7.580 | 455,587 | -0.38(-4.77%) |
Jul 13, 2018 | 8.010 | 8.080 | 7.750 | 7.960 | 248,799 | -0.05(-0.62%) |
Jul 12, 2018 | 8.140 | 8.140 | 7.940 | 8.010 | 285,168 | +0.01(+0.12%) |
Jul 11, 2018 | 8.060 | 8.220 | 7.761 | 8.000 | 465,166 | -0.19(-2.32%) |
Jul 10, 2018 | 8.300 | 8.300 | 7.981 | 8.190 | 276,398 | -0.12(-1.44%) |
Jul 09, 2018 | 8.230 | 8.390 | 8.220 | 8.310 | 407,465 | +0.16(+1.96%) |
Jul 06, 2018 | 8.130 | 8.245 | 8.010 | 8.150 | 277,973 | +0.04(+0.49%) |
Jul 05, 2018 | 7.970 | 8.160 | 7.850 | 8.110 | 386,193 | +0.16(+2.01%) |
Jul 03, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.03(+0.38%) | |
Jul 02, 2018 | 8.000 | 8.090 | 7.750 | 7.920 | 231,777 | -0.11(-1.37%) |
Jun 29, 2018 | 8.240 | 8.370 | 7.920 | 8.030 | 377,141 | -0.15(-1.83%) |
Jun 28, 2018 | 7.830 | 8.270 | 7.650 | 8.180 | 377,758 | +0.28(+3.54%) |
Jun 27, 2018 | 8.330 | 8.330 | 7.570 | 7.900 | 653,310 | -0.39(-4.70%) |
Jun 26, 2018 | 8.360 | 8.470 | 8.170 | 8.290 | 261,249 | +0.00(+0.00%) |
Jun 25, 2018 | 8.800 | 8.820 | 8.200 | 8.290 | 622,089 | -0.51(-5.80%) |
Jun 22, 2018 | 8.970 | 8.990 | 8.740 | 8.800 | 3,668,138 | -0.13(-1.46%) |
Jun 21, 2018 | 8.930 | 9.000 | 8.580 | 8.930 | 557,599 | +0.01(+0.11%) |
Jun 20, 2018 | 8.100 | 9.020 | 8.055 | 8.920 | 1,980,711 | +0.73(+8.91%) |
Jun 19, 2018 | 8.350 | 8.550 | 7.900 | 8.190 | 1,067,148 | -0.16(-1.92%) |
Jun 18, 2018 | 8.080 | 8.730 | 8.000 | 8.350 | 2,363,005 | +1.21(+16.95%) |
Jun 15, 2018 | 7.235 | 6.660 | 7.140 | 347,506 | +0.48(+7.21%) | |
Jun 14, 2018 | 6.710 | 6.710 | 6.530 | 6.660 | 316,497 | -0.02(-0.30%) |
Jun 13, 2018 | 6.880 | 6.897 | 6.470 | 6.680 | 573,331 | -0.24(-3.47%) |
Jun 12, 2018 | 7.200 | 7.200 | 6.850 | 6.920 | 411,076 | -0.21(-2.95%) |
Jun 11, 2018 | 7.420 | 7.420 | 6.870 | 7.130 | 506,882 | -0.29(-3.91%) |
Jun 08, 2018 | 7.410 | 7.500 | 7.220 | 7.420 | 242,396 | +0.02(+0.27%) |
Jun 07, 2018 | 7.500 | 7.530 | 7.200 | 7.400 | 352,471 | -0.18(-2.37%) |
Jun 06, 2018 | 7.560 | 7.670 | 7.460 | 7.580 | 365,201 | +0.02(+0.26%) |
Jun 05, 2018 | 7.350 | 7.630 | 7.335 | 7.560 | 578,171 | +0.23(+3.14%) |
Jun 04, 2018 | 7.270 | 7.430 | 7.070 | 7.330 | 470,341 | +0.01(+0.14%) |
Jun 01, 2018 | 7.270 | 7.440 | 7.131 | 7.320 | 387,113 | +0.11(+1.53%) |
May 31, 2018 | 7.430 | 7.440 | 7.010 | 7.210 | 455,534 | -0.23(-3.09%) |
May 30, 2018 | 7.330 | 7.530 | 7.320 | 7.440 | 672,508 | +0.15(+2.06%) |
May 29, 2018 | 6.750 | 7.400 | 6.750 | 7.290 | 1,069,065 | +0.49(+7.21%) |
May 25, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.26(+3.98%) | |
May 24, 2018 | 6.660 | 6.770 | 6.270 | 6.540 | 502,668 | -0.17(-2.53%) |
May 23, 2018 | 6.540 | 6.770 | 6.470 | 6.710 | 715,294 | +0.16(+2.44%) |
May 22, 2018 | 5.880 | 6.650 | 5.880 | 6.550 | 1,583,190 | +0.68(+11.58%) |
May 21, 2018 | 6.150 | 6.190 | 5.550 | 5.870 | 1,363,243 | -0.18(-2.98%) |
May 18, 2018 | 5.160 | 6.140 | 5.030 | 6.050 | 5,247,664 | +1.36(+29.00%) |
May 17, 2018 | 4.640 | 4.800 | 4.600 | 4.690 | 213,406 | +0.04(+0.86%) |
May 16, 2018 | 4.720 | 4.720 | 4.540 | 4.650 | 202,826 | -0.04(-0.85%) |
May 15, 2018 | 4.730 | 4.740 | 4.640 | 4.690 | 181,381 | -0.08(-1.68%) |
May 14, 2018 | 4.720 | 4.830 | 4.630 | 4.770 | 224,712 | +0.07(+1.49%) |
May 11, 2018 | 4.720 | 4.850 | 4.650 | 4.700 | 130,892 | -0.02(-0.42%) |
May 10, 2018 | 4.820 | 4.890 | 4.670 | 4.720 | 145,851 | -0.10(-2.07%) |
May 09, 2018 | 4.770 | 4.870 | 4.650 | 4.820 | 210,579 | +0.07(+1.47%) |
May 08, 2018 | 4.660 | 4.900 | 4.570 | 4.750 | 209,109 | +0.07(+1.50%) |
May 07, 2018 | 4.800 | 4.883 | 4.550 | 4.680 | 349,826 | -0.08(-1.68%) |
May 04, 2018 | 4.400 | 4.810 | 4.380 | 4.760 | 380,627 | +0.34(+7.69%) |
May 03, 2018 | 4.280 | 4.510 | 4.200 | 4.420 | 322,431 | +0.13(+3.03%) |
May 02, 2018 | 4.200 | 4.370 | 4.150 | 4.290 | 351,535 | +0.08(+1.90%) |