Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.686 | 7.770 | 7.672 | 7.707 | 2,317,424 | -0.03(-0.45%) |
Jul 30, 2018 | 7.874 | 7.881 | 7.679 | 7.742 | 2,909,115 | -0.25(-3.14%) |
Jul 27, 2018 | 7.944 | 8.087 | 7.909 | 7.993 | 2,765,986 | +0.10(+1.33%) |
Jul 26, 2018 | 8.189 | 7.874 | 7.888 | 2,177,581 | -0.30(-3.67%) | |
Jul 25, 2018 | 8.300 | 8.342 | 8.077 | 8.189 | 2,124,221 | +0.01(+0.17%) |
Jul 24, 2018 | 8.112 | 8.223 | 8.049 | 8.175 | 1,613,394 | +0.16(+2.00%) |
Jul 23, 2018 | 8.147 | 8.154 | 7.979 | 8.014 | 1,291,312 | -0.17(-2.05%) |
Jul 20, 2018 | 8.349 | 8.356 | 8.161 | 8.182 | 3,632,880 | +0.21(+2.63%) |
Jul 19, 2018 | 7.944 | 8.021 | 7.819 | 7.972 | 2,422,284 | -0.12(-1.47%) |
Jul 18, 2018 | 8.216 | 8.216 | 8.077 | 8.091 | 1,402,757 | -0.14(-1.70%) |
Jul 17, 2018 | 8.056 | 8.265 | 8.042 | 8.230 | 4,616,976 | +0.18(+2.25%) |
Jul 16, 2018 | 8.056 | 8.105 | 8.021 | 8.049 | 3,857,662 | -0.01(-0.09%) |
Jul 13, 2018 | 8.028 | 8.112 | 8.000 | 8.056 | 5,299,376 | +0.01(+0.09%) |
Jul 12, 2018 | 8.147 | 8.147 | 7.986 | 8.049 | 2,090,290 | -0.04(-0.52%) |
Jul 11, 2018 | 8.230 | 8.251 | 8.091 | 8.091 | 1,487,234 | -0.22(-2.61%) |
Jul 10, 2018 | 8.230 | 8.321 | 8.196 | 8.307 | 1,789,684 | +0.14(+1.71%) |
Jul 09, 2018 | 8.126 | 8.196 | 8.049 | 8.168 | 2,287,217 | +0.06(+0.78%) |
Jul 06, 2018 | 8.042 | 8.119 | 7.972 | 8.105 | 2,053,611 | +0.06(+0.69%) |
Jul 05, 2018 | 8.168 | 8.189 | 8.021 | 8.049 | 1,391,002 | -0.15(-1.87%) |
Jul 03, 2018 | 8.203 | 8.203 | 8.203 | 0 | +0.13(+1.56%) | |
Jul 02, 2018 | 8.133 | 8.168 | 8.021 | 8.077 | 1,159,535 | -0.17(-2.03%) |
Jun 29, 2018 | 8.182 | 8.293 | 8.126 | 8.244 | 1,994,710 | +0.12(+1.45%) |
Jun 28, 2018 | 8.175 | 8.189 | 8.098 | 8.126 | 2,349,061 | +0.08(+0.95%) |
Jun 27, 2018 | 8.279 | 8.279 | 8.046 | 8.050 | 3,828,031 | -0.22(-2.69%) |
Jun 26, 2018 | 8.425 | 8.452 | 8.258 | 8.272 | 1,763,830 | -0.17(-1.98%) |
Jun 25, 2018 | 8.404 | 8.515 | 8.404 | 8.439 | 1,762,149 | +0.10(+1.17%) |
Jun 22, 2018 | 8.390 | 8.407 | 8.261 | 8.341 | 1,574,374 | +0.04(+0.50%) |
Jun 21, 2018 | 8.536 | 8.536 | 8.279 | 8.300 | 2,062,100 | -0.21(-2.45%) |
Jun 20, 2018 | 8.619 | 8.619 | 8.480 | 8.508 | 5,140,120 | -0.05(-0.57%) |
Jun 19, 2018 | 8.515 | 8.654 | 8.515 | 8.557 | 3,824,547 | -0.01(-0.08%) |
Jun 18, 2018 | 8.487 | 8.598 | 8.473 | 8.564 | 4,657,164 | +0.01(+0.16%) |
Jun 15, 2018 | 8.584 | 8.452 | 8.550 | 2,953,026 | +0.04(+0.49%) | |
Jun 14, 2018 | 8.605 | 8.661 | 8.418 | 8.508 | 4,286,540 | -0.04(-0.49%) |
Jun 13, 2018 | 8.591 | 8.633 | 8.473 | 8.550 | 3,657,035 | +0.07(+0.82%) |
Jun 12, 2018 | 8.459 | 8.543 | 8.418 | 8.480 | 2,029,036 | +0.01(+0.08%) |
Jun 11, 2018 | 8.480 | 8.567 | 8.404 | 8.473 | 2,372,308 | +0.02(+0.25%) |
Jun 08, 2018 | 8.279 | 8.508 | 8.133 | 8.452 | 3,478,178 | +0.43(+5.37%) |
Jun 07, 2018 | 7.945 | 8.048 | 7.779 | 8.022 | 4,492,696 | -0.17(-2.04%) |
Jun 06, 2018 | 8.237 | 8.189 | 2,854,725 | +0.06(+0.68%) | ||
Jun 05, 2018 | 8.320 | 8.376 | 8.074 | 8.133 | 2,088,867 | -0.28(-3.38%) |
Jun 04, 2018 | 8.452 | 8.473 | 8.334 | 8.418 | 1,836,343 | -0.01(-0.16%) |
Jun 01, 2018 | 8.466 | 8.536 | 8.317 | 8.432 | 1,692,137 | +0.06(+0.75%) |
May 31, 2018 | 8.411 | 8.418 | 8.327 | 8.369 | 1,048,407 | -0.03(-0.33%) |
May 30, 2018 | 8.314 | 8.473 | 8.202 | 8.397 | 1,895,960 | +0.13(+1.60%) |
May 29, 2018 | 8.362 | 8.390 | 8.223 | 8.265 | 2,243,146 | -0.40(-4.65%) |
May 25, 2018 | 8.668 | 8.668 | 8.668 | 0 | +0.03(+0.32%) | |
May 24, 2018 | 8.591 | 8.675 | 8.501 | 8.640 | 1,784,954 | +0.03(+0.32%) |
May 23, 2018 | 8.654 | 8.675 | 8.515 | 8.612 | 2,124,235 | -0.06(-0.64%) |
May 22, 2018 | 8.758 | 8.904 | 8.508 | 8.668 | 3,761,952 | +0.15(+1.71%) |
May 21, 2018 | 8.584 | 8.591 | 8.425 | 8.522 | 1,667,992 | +0.03(+0.33%) |
May 18, 2018 | 8.605 | 8.689 | 8.466 | 8.494 | 2,724,984 | -0.31(-3.55%) |
May 17, 2018 | 9.091 | 9.091 | 8.723 | 8.807 | 1,660,381 | -0.24(-2.61%) |
May 16, 2018 | 8.966 | 9.067 | 8.946 | 9.043 | 1,526,542 | +0.14(+1.56%) |
May 15, 2018 | 8.709 | 9.001 | 8.647 | 8.904 | 5,420,502 | +0.00(+0.00%) |
May 14, 2018 | 9.140 | 9.161 | 8.890 | 8.904 | 1,830,621 | -0.21(-2.29%) |
May 11, 2018 | 9.216 | 9.272 | 9.100 | 9.112 | 1,832,431 | -0.08(-0.91%) |
May 10, 2018 | 9.293 | 9.314 | 9.185 | 9.196 | 2,192,255 | +0.13(+1.46%) |
May 09, 2018 | 9.175 | 9.203 | 9.029 | 9.064 | 4,217,083 | -0.16(-1.73%) |
May 08, 2018 | 9.328 | 9.328 | 9.216 | 9.223 | 6,020,360 | -0.10(-1.04%) |
May 07, 2018 | 9.383 | 9.418 | 9.300 | 9.321 | 2,523,439 | -0.13(-1.32%) |
May 04, 2018 | 9.460 | 9.532 | 9.428 | 9.446 | 1,434,154 | -0.08(-0.80%) |
May 03, 2018 | 9.640 | 9.668 | 9.466 | 9.522 | 2,283,423 | -0.19(-2.00%) |
May 02, 2018 | 9.710 | 9.779 | 9.654 | 9.716 | 6,615,774 | -0.10(-1.06%) |