Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.580 | 9.670 | 9.140 | 9.330 | 318,351 | -0.22(-2.30%) |
Jul 30, 2018 | 9.970 | 10.01 | 9.520 | 9.550 | 528,114 | -0.23(-2.35%) |
Jul 27, 2018 | 10.35 | 10.61 | 9.620 | 9.780 | 654,500 | -0.61(-5.87%) |
Jul 26, 2018 | 9.540 | 10.45 | 9.420 | 10.39 | 688,972 | +0.48(+4.84%) |
Jul 25, 2018 | 9.820 | 10.05 | 9.620 | 9.910 | 400,331 | +0.22(+2.27%) |
Jul 24, 2018 | 9.590 | 9.800 | 9.210 | 9.690 | 300,922 | +0.15(+1.57%) |
Jul 23, 2018 | 9.500 | 9.660 | 9.350 | 9.540 | 210,825 | +0.13(+1.38%) |
Jul 20, 2018 | 9.370 | 9.520 | 9.160 | 9.410 | 244,098 | +0.04(+0.43%) |
Jul 19, 2018 | 9.400 | 9.630 | 9.210 | 9.370 | 263,143 | -0.14(-1.47%) |
Jul 18, 2018 | 9.520 | 9.670 | 9.260 | 9.510 | 254,377 | -0.10(-1.04%) |
Jul 17, 2018 | 9.480 | 9.720 | 9.330 | 9.610 | 270,184 | +0.12(+1.26%) |
Jul 16, 2018 | 9.840 | 9.960 | 9.350 | 9.490 | 451,971 | -0.50(-5.01%) |
Jul 13, 2018 | 9.970 | 10.16 | 9.940 | 9.990 | 382,965 | +0.08(+0.81%) |
Jul 12, 2018 | 10.07 | 10.24 | 9.810 | 9.910 | 350,526 | -0.15(-1.49%) |
Jul 11, 2018 | 9.700 | 10.13 | 9.580 | 10.06 | 413,445 | +0.22(+2.24%) |
Jul 10, 2018 | 9.820 | 10.16 | 9.485 | 9.840 | 490,307 | +0.12(+1.23%) |
Jul 09, 2018 | 9.900 | 10.59 | 9.690 | 9.720 | 749,508 | -0.11(-1.12%) |
Jul 06, 2018 | 9.470 | 10.13 | 9.470 | 9.830 | 419,875 | +0.19(+1.97%) |
Jul 05, 2018 | 9.290 | 9.753 | 9.290 | 9.640 | 424,513 | +0.41(+4.44%) |
Jul 03, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.22(+2.44%) | |
Jul 02, 2018 | 9.160 | 9.260 | 8.870 | 9.010 | 324,568 | -0.16(-1.74%) |
Jun 29, 2018 | 9.200 | 9.480 | 9.120 | 9.170 | 268,289 | +0.00(+0.00%) |
Jun 28, 2018 | 9.220 | 9.300 | 8.860 | 9.170 | 299,278 | -0.02(-0.22%) |
Jun 27, 2018 | 9.180 | 9.570 | 9.120 | 9.190 | 641,583 | +0.13(+1.43%) |
Jun 26, 2018 | 8.850 | 9.310 | 8.617 | 9.060 | 996,814 | +0.22(+2.49%) |
Jun 25, 2018 | 8.500 | 8.890 | 8.260 | 8.840 | 453,613 | +0.26(+3.03%) |
Jun 22, 2018 | 8.580 | 9.180 | 8.440 | 8.580 | 1,489,178 | +0.41(+5.02%) |
Jun 21, 2018 | 8.330 | 8.420 | 8.060 | 8.170 | 300,510 | -0.24(-2.85%) |
Jun 20, 2018 | 8.270 | 8.488 | 8.109 | 8.410 | 292,942 | +0.23(+2.81%) |
Jun 19, 2018 | 8.090 | 8.230 | 7.890 | 8.180 | 370,940 | -0.03(-0.37%) |
Jun 18, 2018 | 8.060 | 8.380 | 7.910 | 8.210 | 471,548 | +0.09(+1.11%) |
Jun 15, 2018 | 8.420 | 7.870 | 8.120 | 849,074 | -0.34(-4.02%) | |
Jun 14, 2018 | 9.010 | 9.090 | 8.460 | 8.460 | 586,890 | -0.55(-6.10%) |
Jun 13, 2018 | 8.930 | 9.180 | 8.840 | 9.010 | 456,936 | +0.03(+0.33%) |
Jun 12, 2018 | 8.990 | 9.310 | 8.930 | 8.980 | 671,952 | +0.00(+0.00%) |
Jun 11, 2018 | 9.030 | 9.170 | 8.850 | 8.980 | 505,809 | -0.15(-1.64%) |
Jun 08, 2018 | 9.450 | 9.490 | 9.010 | 9.130 | 496,542 | -0.32(-3.39%) |
Jun 07, 2018 | 9.530 | 9.620 | 9.380 | 9.450 | 380,749 | +0.00(+0.00%) |
Jun 06, 2018 | 9.370 | 9.450 | 346,538 | -0.07(-0.74%) | ||
Jun 05, 2018 | 9.730 | 9.840 | 9.430 | 9.520 | 338,256 | -0.31(-3.15%) |
Jun 04, 2018 | 9.850 | 9.960 | 9.500 | 9.830 | 354,686 | +0.04(+0.41%) |
Jun 01, 2018 | 9.650 | 10.01 | 9.590 | 9.790 | 358,825 | +0.17(+1.77%) |
May 31, 2018 | 9.920 | 10.08 | 9.580 | 9.620 | 514,029 | -0.35(-3.51%) |
May 30, 2018 | 9.670 | 10.20 | 9.650 | 9.970 | 321,635 | +0.37(+3.85%) |
May 29, 2018 | 9.640 | 9.930 | 9.500 | 9.600 | 448,793 | -0.18(-1.84%) |
May 25, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.48(-4.68%) | |
May 24, 2018 | 10.46 | 10.66 | 10.21 | 10.26 | 471,094 | -0.41(-3.84%) |
May 23, 2018 | 10.59 | 10.92 | 10.46 | 10.67 | 346,164 | +0.00(+0.00%) |
May 22, 2018 | 11.13 | 11.37 | 10.53 | 10.67 | 502,600 | -0.52(-4.65%) |
May 21, 2018 | 10.93 | 11.25 | 10.82 | 11.19 | 322,487 | +0.30(+2.75%) |
May 18, 2018 | 10.73 | 11.03 | 10.51 | 10.89 | 557,778 | +0.32(+3.03%) |
May 17, 2018 | 11.40 | 11.64 | 10.37 | 10.57 | 1,105,803 | -0.81(-7.12%) |
May 16, 2018 | 11.00 | 11.86 | 11.00 | 11.38 | 803,290 | +0.43(+3.93%) |
May 15, 2018 | 10.57 | 11.10 | 10.44 | 10.95 | 439,382 | +0.41(+3.89%) |
May 14, 2018 | 10.50 | 10.85 | 10.46 | 10.54 | 326,756 | +0.05(+0.48%) |
May 11, 2018 | 10.29 | 10.54 | 10.22 | 10.49 | 307,690 | +0.19(+1.84%) |
May 10, 2018 | 10.38 | 10.50 | 10.20 | 10.30 | 510,034 | +0.01(+0.10%) |
May 09, 2018 | 9.800 | 10.38 | 9.620 | 10.29 | 920,700 | +0.78(+8.20%) |
May 08, 2018 | 9.250 | 9.550 | 8.871 | 9.510 | 547,807 | +0.29(+3.15%) |
May 07, 2018 | 9.060 | 9.720 | 9.050 | 9.220 | 725,386 | +0.31(+3.48%) |
May 04, 2018 | 8.900 | 9.130 | 8.790 | 8.910 | 427,787 | +0.01(+0.11%) |
May 03, 2018 | 9.160 | 9.180 | 8.520 | 8.900 | 508,838 | -0.29(-3.16%) |
May 02, 2018 | 8.920 | 9.290 | 8.760 | 9.190 | 548,088 | +0.57(+6.61%) |