Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.760 | 8.870 | 8.760 | 8.835 | 34,058 | +0.14(+1.61%) |
Jul 30, 2018 | 8.670 | 8.750 | 8.665 | 8.695 | 3,108 | +0.05(+0.58%) |
Jul 27, 2018 | 8.640 | 8.700 | 8.600 | 8.645 | 6,900 | +0.05(+0.58%) |
Jul 26, 2018 | 8.590 | 8.680 | 8.560 | 8.595 | 17,953 | -0.13(-1.49%) |
Jul 25, 2018 | 8.630 | 8.810 | 8.540 | 8.725 | 32,136 | +0.21(+2.53%) |
Jul 24, 2018 | 8.560 | 8.650 | 8.439 | 8.510 | 30,255 | +0.10(+1.17%) |
Jul 23, 2018 | 8.500 | 8.500 | 8.400 | 8.412 | 8,116 | -0.09(-1.04%) |
Jul 20, 2018 | 8.500 | 8.520 | 8.470 | 8.500 | 8,758 | +0.06(+0.71%) |
Jul 19, 2018 | 8.510 | 8.510 | 8.400 | 8.440 | 12,321 | -0.21(-2.43%) |
Jul 18, 2018 | 8.660 | 8.670 | 8.610 | 8.650 | 15,297 | +0.00(+0.00%) |
Jul 17, 2018 | 8.750 | 8.770 | 8.650 | 8.650 | 35,041 | -0.19(-2.09%) |
Jul 16, 2018 | 8.920 | 8.920 | 8.800 | 8.835 | 50,427 | -0.03(-0.39%) |
Jul 13, 2018 | 8.880 | 8.890 | 8.840 | 8.870 | 3,366 | -0.01(-0.06%) |
Jul 12, 2018 | 8.870 | 8.910 | 8.840 | 8.875 | 11,836 | +0.01(+0.06%) |
Jul 11, 2018 | 8.870 | 8.910 | 8.860 | 8.870 | 28,597 | -0.12(-1.28%) |
Jul 10, 2018 | 8.980 | 9.000 | 8.926 | 8.985 | 23,809 | +0.00(+0.00%) |
Jul 09, 2018 | 9.080 | 9.080 | 8.970 | 8.985 | 15,482 | -0.02(-0.22%) |
Jul 06, 2018 | 9.050 | 9.050 | 9.005 | 9.005 | 35,623 | +0.04(+0.39%) |
Jul 05, 2018 | 8.965 | 9.000 | 8.955 | 8.970 | 6,990 | +0.10(+1.13%) |
Jul 03, 2018 | 8.870 | 8.870 | 8.870 | 0 | -0.03(-0.34%) | |
Jul 02, 2018 | 8.885 | 8.900 | 8.870 | 8.900 | 16,009 | -0.03(-0.34%) |
Jun 29, 2018 | 9.030 | 9.030 | 8.880 | 8.930 | 28,540 | +0.05(+0.56%) |
Jun 28, 2018 | 8.913 | 8.970 | 8.790 | 8.880 | 15,124 | -0.06(-0.67%) |
Jun 27, 2018 | 9.100 | 9.100 | 8.900 | 8.940 | 17,371 | -0.29(-3.14%) |
Jun 26, 2018 | 9.160 | 9.360 | 9.120 | 9.230 | 13,286 | +0.12(+1.32%) |
Jun 25, 2018 | 9.150 | 9.250 | 9.110 | 9.110 | 14,508 | -0.23(-2.46%) |
Jun 22, 2018 | 9.200 | 9.340 | 9.150 | 9.340 | 6,742 | +0.13(+1.41%) |
Jun 21, 2018 | 9.210 | 9.220 | 9.165 | 9.210 | 6,679 | -0.01(-0.16%) |
Jun 20, 2018 | 9.200 | 9.280 | 9.190 | 9.225 | 8,351 | +0.03(+0.33%) |
Jun 19, 2018 | 9.190 | 9.200 | 9.150 | 9.195 | 33,029 | -0.13(-1.39%) |
Jun 18, 2018 | 9.310 | 9.360 | 9.230 | 9.325 | 20,134 | +0.00(+0.05%) |
Jun 15, 2018 | 9.410 | 9.220 | 9.320 | 6,368 | -0.04(-0.37%) | |
Jun 14, 2018 | 9.230 | 9.470 | 9.230 | 9.355 | 5,911 | -0.00(-0.05%) |
Jun 13, 2018 | 9.420 | 9.490 | 9.230 | 9.360 | 12,168 | +0.06(+0.65%) |
Jun 12, 2018 | 9.350 | 9.380 | 9.285 | 9.300 | 11,106 | -0.04(-0.48%) |
Jun 11, 2018 | 9.300 | 9.380 | 9.300 | 9.345 | 6,856 | -0.01(-0.11%) |
Jun 08, 2018 | 9.390 | 9.400 | 9.335 | 9.355 | 5,294 | +0.02(+0.16%) |
Jun 07, 2018 | 9.315 | 9.380 | 9.260 | 9.340 | 7,793 | -0.06(-0.69%) |
Jun 06, 2018 | 9.400 | 9.450 | 9.280 | 9.405 | 30,739 | +0.08(+0.86%) |
Jun 05, 2018 | 9.430 | 9.450 | 9.300 | 9.325 | 12,318 | +0.01(+0.11%) |
Jun 04, 2018 | 9.380 | 9.410 | 9.190 | 9.315 | 19,409 | +0.12(+1.25%) |
Jun 01, 2018 | 9.190 | 9.299 | 9.189 | 9.200 | 10,394 | -0.02(-0.16%) |
May 31, 2018 | 9.120 | 9.240 | 9.120 | 9.215 | 14,012 | +0.02(+0.16%) |
May 30, 2018 | 9.020 | 9.200 | 8.990 | 9.200 | 41,973 | +0.20(+2.22%) |
May 29, 2018 | 9.160 | 9.160 | 8.920 | 9.000 | 40,179 | -0.32(-3.43%) |
May 25, 2018 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.320 | 9.386 | 9.280 | 9.320 | 243,287 | -0.04(-0.43%) |
May 23, 2018 | 9.360 | 9.370 | 9.230 | 9.360 | 459,785 | +0.06(+0.65%) |
May 22, 2018 | 9.540 | 9.550 | 9.240 | 9.300 | 16,381 | -0.21(-2.21%) |
May 21, 2018 | 9.490 | 9.520 | 9.440 | 9.510 | 5,310 | +0.16(+1.71%) |
May 18, 2018 | 9.510 | 9.550 | 9.350 | 9.350 | 3,478 | -0.28(-2.91%) |
May 17, 2018 | 9.540 | 9.630 | 9.440 | 9.630 | 2,935 | +0.23(+2.45%) |
May 16, 2018 | 9.400 | 9.410 | 9.350 | 9.400 | 14,774 | -0.08(-0.84%) |
May 15, 2018 | 9.460 | 9.480 | 9.320 | 9.480 | 6,483 | -0.11(-1.15%) |
May 14, 2018 | 9.510 | 9.590 | 9.440 | 9.590 | 6,129 | -0.01(-0.10%) |
May 11, 2018 | 9.610 | 9.620 | 9.550 | 9.600 | 3,255 | -0.01(-0.10%) |
May 10, 2018 | 9.440 | 9.610 | 9.400 | 9.610 | 7,953 | +0.08(+0.84%) |
May 09, 2018 | 9.260 | 9.530 | 9.260 | 9.530 | 18,305 | +0.10(+1.06%) |
May 08, 2018 | 9.190 | 9.430 | 9.190 | 9.430 | 20,383 | +0.13(+1.40%) |
May 07, 2018 | 9.170 | 9.300 | 9.170 | 9.300 | 5,230 | -0.04(-0.43%) |
May 04, 2018 | 9.130 | 9.340 | 9.130 | 9.340 | 5,964 | +0.12(+1.25%) |
May 03, 2018 | 9.360 | 9.360 | 9.124 | 9.225 | 2,545 | +0.04(+0.49%) |
May 02, 2018 | 9.205 | 9.280 | 9.175 | 9.180 | 5,471 | -0.22(-2.34%) |