Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.340 | 7.640 | 7.300 | 7.570 | 41,856 | +0.24(+3.27%) |
Jul 30, 2018 | 7.410 | 7.600 | 7.280 | 7.330 | 75,310 | -0.06(-0.81%) |
Jul 27, 2018 | 8.130 | 8.130 | 7.330 | 7.390 | 120,000 | -0.71(-8.77%) |
Jul 26, 2018 | 7.940 | 8.130 | 7.820 | 8.100 | 46,846 | +0.16(+2.02%) |
Jul 25, 2018 | 7.780 | 7.980 | 7.700 | 7.940 | 81,908 | +0.15(+1.93%) |
Jul 24, 2018 | 8.110 | 8.110 | 7.610 | 7.790 | 67,486 | -0.22(-2.75%) |
Jul 23, 2018 | 8.080 | 8.170 | 7.910 | 8.010 | 66,936 | -0.11(-1.35%) |
Jul 20, 2018 | 8.210 | 8.350 | 8.080 | 8.120 | 49,233 | -0.15(-1.81%) |
Jul 19, 2018 | 7.950 | 8.440 | 7.860 | 8.270 | 107,966 | +0.31(+3.89%) |
Jul 18, 2018 | 7.990 | 8.235 | 7.590 | 7.960 | 97,914 | -0.04(-0.50%) |
Jul 17, 2018 | 8.000 | 8.170 | 7.857 | 8.000 | 60,950 | -0.03(-0.37%) |
Jul 16, 2018 | 8.820 | 8.820 | 7.820 | 8.030 | 235,350 | -0.72(-8.23%) |
Jul 13, 2018 | 8.810 | 8.825 | 8.650 | 8.750 | 68,828 | -0.06(-0.68%) |
Jul 12, 2018 | 8.790 | 8.890 | 8.590 | 8.810 | 83,344 | +0.12(+1.38%) |
Jul 11, 2018 | 8.930 | 9.070 | 8.600 | 8.690 | 96,571 | -0.27(-3.01%) |
Jul 10, 2018 | 9.230 | 9.320 | 8.920 | 8.960 | 89,933 | -0.27(-2.93%) |
Jul 09, 2018 | 9.250 | 9.300 | 8.940 | 9.230 | 81,602 | +0.02(+0.22%) |
Jul 06, 2018 | 8.960 | 9.230 | 8.890 | 9.210 | 204,790 | +0.29(+3.25%) |
Jul 05, 2018 | 9.000 | 9.000 | 8.580 | 8.920 | 66,166 | +0.09(+1.02%) |
Jul 03, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.29(+3.40%) | |
Jul 02, 2018 | 8.600 | 8.600 | 8.150 | 8.540 | 184,429 | -0.06(-0.70%) |
Jun 29, 2018 | 9.240 | 9.240 | 8.560 | 8.600 | 122,367 | -0.60(-6.52%) |
Jun 28, 2018 | 9.120 | 9.320 | 8.900 | 9.200 | 165,972 | +0.19(+2.11%) |
Jun 27, 2018 | 9.080 | 9.170 | 8.880 | 9.010 | 147,381 | -0.08(-0.88%) |
Jun 26, 2018 | 9.300 | 9.365 | 8.900 | 9.090 | 161,886 | -0.16(-1.73%) |
Jun 25, 2018 | 9.500 | 9.560 | 9.080 | 9.250 | 191,002 | -0.26(-2.73%) |
Jun 22, 2018 | 9.110 | 9.750 | 8.980 | 9.510 | 597,401 | +0.47(+5.20%) |
Jun 21, 2018 | 9.550 | 9.556 | 8.900 | 9.040 | 220,691 | -0.51(-5.34%) |
Jun 20, 2018 | 8.960 | 9.620 | 8.850 | 9.550 | 319,260 | +0.67(+7.55%) |
Jun 19, 2018 | 8.700 | 8.940 | 8.650 | 8.880 | 159,273 | +0.14(+1.60%) |
Jun 18, 2018 | 8.470 | 8.760 | 8.270 | 8.740 | 157,313 | +0.24(+2.82%) |
Jun 15, 2018 | 8.610 | 8.380 | 8.500 | 399,172 | -0.11(-1.28%) | |
Jun 14, 2018 | 8.580 | 8.700 | 8.410 | 8.610 | 161,227 | +0.10(+1.18%) |
Jun 13, 2018 | 8.770 | 8.770 | 8.440 | 8.510 | 158,362 | -0.26(-2.96%) |
Jun 12, 2018 | 8.610 | 8.880 | 8.500 | 8.770 | 115,140 | +0.19(+2.21%) |
Jun 11, 2018 | 8.300 | 8.660 | 8.090 | 8.580 | 145,293 | +0.28(+3.37%) |
Jun 08, 2018 | 8.440 | 8.533 | 8.280 | 8.300 | 85,422 | -0.16(-1.89%) |
Jun 07, 2018 | 8.650 | 8.652 | 8.330 | 8.460 | 108,066 | -0.21(-2.42%) |
Jun 06, 2018 | 8.420 | 8.730 | 8.150 | 8.670 | 246,089 | +0.25(+2.97%) |
Jun 05, 2018 | 7.590 | 8.450 | 7.590 | 8.420 | 426,947 | +0.83(+10.94%) |
Jun 04, 2018 | 8.000 | 8.140 | 7.500 | 7.590 | 208,755 | -0.37(-4.65%) |
Jun 01, 2018 | 8.120 | 8.220 | 7.950 | 7.960 | 130,677 | -0.09(-1.12%) |
May 31, 2018 | 8.250 | 8.360 | 7.960 | 8.050 | 90,940 | -0.15(-1.83%) |
May 30, 2018 | 8.240 | 8.460 | 8.140 | 8.200 | 138,580 | +0.04(+0.49%) |
May 29, 2018 | 8.340 | 8.410 | 7.970 | 8.160 | 109,934 | -0.19(-2.28%) |
May 25, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.30(+3.73%) | |
May 24, 2018 | 8.130 | 8.215 | 8.000 | 8.050 | 72,319 | -0.06(-0.74%) |
May 23, 2018 | 7.970 | 8.235 | 7.970 | 8.110 | 163,363 | +0.13(+1.63%) |
May 22, 2018 | 7.540 | 8.160 | 7.540 | 7.980 | 125,887 | +0.46(+6.12%) |
May 21, 2018 | 7.950 | 7.960 | 7.500 | 7.520 | 150,080 | -0.25(-3.22%) |
May 18, 2018 | 8.390 | 8.400 | 7.760 | 7.770 | 159,970 | -0.58(-6.95%) |
May 17, 2018 | 8.830 | 8.900 | 8.340 | 8.350 | 503,763 | -0.46(-5.22%) |
May 16, 2018 | 8.160 | 8.960 | 8.150 | 8.810 | 369,580 | +0.66(+8.10%) |
May 15, 2018 | 8.250 | 8.250 | 7.860 | 8.150 | 135,329 | -0.12(-1.45%) |
May 14, 2018 | 8.370 | 8.690 | 8.210 | 8.270 | 141,943 | -0.05(-0.60%) |
May 11, 2018 | 8.200 | 8.360 | 8.010 | 8.320 | 130,734 | +0.11(+1.34%) |
May 10, 2018 | 8.240 | 8.569 | 8.130 | 8.210 | 95,480 | +0.03(+0.37%) |
May 09, 2018 | 9.000 | 9.010 | 8.130 | 8.180 | 138,911 | -0.09(-1.09%) |
May 08, 2018 | 8.190 | 8.310 | 8.040 | 8.270 | 76,334 | +0.09(+1.10%) |
May 07, 2018 | 8.060 | 8.330 | 7.990 | 8.180 | 57,675 | +0.16(+2.00%) |
May 04, 2018 | 8.000 | 8.100 | 7.921 | 8.020 | 49,854 | +0.01(+0.12%) |
May 03, 2018 | 7.920 | 8.130 | 7.769 | 8.010 | 72,190 | +0.08(+1.01%) |
May 02, 2018 | 7.780 | 8.060 | 7.770 | 7.930 | 49,490 | +0.13(+1.67%) |