Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.07 | 10.26 | 10.03 | 10.22 | 9,864,621 | +0.11(+1.13%) |
Jul 30, 2018 | 10.16 | 10.26 | 10.07 | 10.10 | 7,716,981 | +0.00(+0.00%) |
Jul 27, 2018 | 10.31 | 10.41 | 9.966 | 10.10 | 14,624,216 | -0.09(-0.93%) |
Jul 26, 2018 | 9.839 | 10.35 | 9.583 | 10.20 | 18,314,362 | -0.03(-0.28%) |
Jul 25, 2018 | 9.981 | 10.31 | 9.972 | 10.23 | 18,479,368 | +0.22(+2.18%) |
Jul 24, 2018 | 10.59 | 10.83 | 9.867 | 10.01 | 41,114,716 | -0.29(-2.85%) |
Jul 23, 2018 | 9.791 | 10.71 | 9.697 | 10.30 | 49,766,092 | +0.87(+9.24%) |
Jul 20, 2018 | 8.930 | 9.829 | 8.565 | 9.431 | 54,978,276 | +1.06(+12.67%) |
Jul 19, 2018 | 8.229 | 8.418 | 8.120 | 8.371 | 22,108,682 | +0.07(+0.80%) |
Jul 18, 2018 | 8.115 | 8.333 | 8.087 | 8.305 | 10,088,648 | +0.28(+3.54%) |
Jul 17, 2018 | 7.717 | 8.077 | 7.717 | 8.020 | 10,779,136 | +0.26(+3.29%) |
Jul 16, 2018 | 7.983 | 8.039 | 7.680 | 7.765 | 12,356,962 | -0.19(-2.38%) |
Jul 13, 2018 | 7.897 | 8.020 | 7.826 | 7.954 | 4,722,232 | +0.06(+0.72%) |
Jul 12, 2018 | 7.907 | 7.968 | 7.717 | 7.897 | 7,149,761 | +0.08(+0.97%) |
Jul 11, 2018 | 7.878 | 7.912 | 7.680 | 7.822 | 11,639,828 | -0.23(-2.82%) |
Jul 10, 2018 | 8.049 | 8.125 | 7.916 | 8.049 | 7,380,489 | -0.01(-0.12%) |
Jul 09, 2018 | 8.077 | 8.125 | 7.964 | 8.058 | 5,647,316 | +0.04(+0.47%) |
Jul 06, 2018 | 7.888 | 8.049 | 7.765 | 8.020 | 6,374,557 | +0.06(+0.71%) |
Jul 05, 2018 | 7.841 | 8.077 | 7.784 | 7.964 | 7,354,731 | +0.20(+2.56%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | -0.28(-3.53%) | |
Jul 02, 2018 | 7.860 | 8.095 | 7.841 | 8.049 | 6,642,873 | +0.07(+0.83%) |
Jun 29, 2018 | 8.020 | 8.267 | 7.973 | 7.983 | 8,087,205 | +0.06(+0.72%) |
Jun 28, 2018 | 7.907 | 7.992 | 7.699 | 7.926 | 8,708,728 | +0.01(+0.12%) |
Jun 27, 2018 | 8.106 | 8.133 | 7.850 | 7.916 | 11,437,809 | -0.16(-1.99%) |
Jun 26, 2018 | 8.011 | 8.125 | 7.812 | 8.077 | 10,899,549 | +0.12(+1.55%) |
Jun 25, 2018 | 8.380 | 8.450 | 7.893 | 7.954 | 16,792,274 | -0.57(-6.67%) |
Jun 22, 2018 | 8.267 | 8.655 | 8.205 | 8.522 | 15,094,768 | +0.38(+4.65%) |
Jun 21, 2018 | 8.106 | 8.276 | 8.049 | 8.144 | 5,982,368 | -0.07(-0.81%) |
Jun 20, 2018 | 8.125 | 8.238 | 8.030 | 8.210 | 6,006,209 | +0.17(+2.12%) |
Jun 19, 2018 | 7.992 | 8.120 | 7.945 | 8.039 | 7,659,493 | -0.19(-2.30%) |
Jun 18, 2018 | 8.115 | 8.276 | 8.096 | 8.229 | 4,596,257 | +0.03(+0.35%) |
Jun 15, 2018 | 8.342 | 7.888 | 8.200 | 12,453,390 | -0.14(-1.70%) | |
Jun 14, 2018 | 8.380 | 8.423 | 8.210 | 8.342 | 7,032,122 | +0.02(+0.23%) |
Jun 13, 2018 | 8.418 | 8.518 | 8.153 | 8.324 | 15,227,960 | -0.06(-0.68%) |
Jun 12, 2018 | 8.380 | 8.522 | 8.257 | 8.380 | 7,916,029 | +0.12(+1.49%) |
Jun 11, 2018 | 8.068 | 8.305 | 8.068 | 8.257 | 6,325,460 | +0.23(+2.83%) |
Jun 08, 2018 | 8.002 | 8.077 | 7.926 | 8.030 | 4,724,360 | +0.03(+0.36%) |
Jun 07, 2018 | 8.163 | 8.191 | 7.935 | 8.002 | 7,413,757 | -0.17(-2.09%) |
Jun 06, 2018 | 8.181 | 7.845 | 8.172 | 10,266,593 | +0.32(+4.10%) | |
Jun 05, 2018 | 7.926 | 8.011 | 7.774 | 7.850 | 5,966,165 | -0.06(-0.72%) |
Jun 04, 2018 | 8.267 | 8.333 | 7.897 | 7.907 | 9,739,001 | -0.30(-3.69%) |
Jun 01, 2018 | 8.106 | 8.286 | 8.044 | 8.210 | 7,295,283 | +0.20(+2.48%) |
May 31, 2018 | 8.172 | 8.380 | 7.926 | 8.011 | 11,002,815 | +0.14(+1.81%) |
May 30, 2018 | 7.935 | 8.039 | 7.841 | 7.869 | 8,790,329 | +0.03(+0.36%) |
May 29, 2018 | 7.727 | 7.964 | 7.680 | 7.841 | 7,016,499 | +0.05(+0.61%) |
May 25, 2018 | 7.793 | 7.793 | 7.793 | 0 | -0.18(-2.26%) | |
May 24, 2018 | 7.964 | 8.068 | 7.822 | 7.973 | 7,347,526 | -0.02(-0.24%) |
May 23, 2018 | 8.002 | 8.096 | 7.945 | 7.992 | 5,876,143 | -0.11(-1.40%) |
May 22, 2018 | 7.992 | 8.172 | 7.949 | 8.106 | 8,101,076 | +0.21(+2.64%) |
May 21, 2018 | 8.153 | 8.191 | 7.841 | 7.897 | 10,748,318 | -0.26(-3.14%) |
May 18, 2018 | 8.447 | 8.598 | 8.039 | 8.153 | 15,550,650 | -0.32(-3.80%) |
May 17, 2018 | 8.219 | 8.570 | 8.210 | 8.475 | 11,294,354 | +0.20(+2.40%) |
May 16, 2018 | 8.153 | 8.447 | 8.087 | 8.276 | 15,017,558 | +0.16(+1.98%) |
May 15, 2018 | 7.812 | 8.125 | 7.727 | 8.115 | 7,693,987 | +0.18(+2.27%) |
May 14, 2018 | 8.011 | 8.114 | 7.864 | 7.935 | 9,156,692 | -0.04(-0.48%) |
May 11, 2018 | 7.954 | 8.172 | 7.954 | 7.973 | 9,530,991 | +0.09(+1.08%) |
May 10, 2018 | 7.689 | 8.049 | 7.680 | 7.888 | 11,935,948 | +0.24(+3.09%) |
May 09, 2018 | 7.519 | 7.793 | 7.481 | 7.651 | 13,674,474 | +0.27(+3.72%) |
May 08, 2018 | 7.291 | 7.528 | 7.253 | 7.377 | 8,324,284 | +0.06(+0.78%) |
May 07, 2018 | 7.339 | 7.443 | 7.244 | 7.320 | 6,299,049 | +0.04(+0.52%) |
May 04, 2018 | 6.875 | 7.291 | 6.837 | 7.282 | 10,464,473 | +0.35(+5.05%) |
May 03, 2018 | 6.960 | 7.017 | 6.840 | 6.932 | 7,739,479 | -0.02(-0.27%) |
May 02, 2018 | 6.884 | 7.102 | 6.865 | 6.950 | 9,522,071 | +0.13(+1.94%) |