Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.217 | 8.217 | 8.187 | 8.202 | 68,270 | +0.02(+0.28%) |
Jul 30, 2018 | 8.209 | 8.232 | 8.160 | 8.179 | 68,285 | -0.06(-0.73%) |
Jul 27, 2018 | 8.202 | 8.262 | 8.202 | 8.239 | 64,309 | +0.08(+1.01%) |
Jul 26, 2018 | 8.224 | 8.224 | 8.156 | 8.156 | 42,713 | -0.06(-0.70%) |
Jul 25, 2018 | 8.224 | 8.224 | 8.214 | 8.214 | 17,097 | +0.01(+0.06%) |
Jul 24, 2018 | 8.224 | 8.224 | 8.179 | 8.209 | 54,087 | -0.02(-0.18%) |
Jul 23, 2018 | 8.224 | 8.224 | 8.194 | 8.224 | 36,364 | +0.03(+0.37%) |
Jul 20, 2018 | 8.179 | 8.209 | 8.171 | 8.194 | 51,452 | +0.02(+0.28%) |
Jul 19, 2018 | 8.164 | 8.194 | 8.156 | 8.171 | 24,775 | -0.02(-0.18%) |
Jul 18, 2018 | 8.179 | 8.216 | 8.156 | 8.187 | 56,081 | -0.02(-0.18%) |
Jul 17, 2018 | 8.171 | 8.217 | 8.171 | 8.202 | 75,234 | +0.03(+0.37%) |
Jul 16, 2018 | 8.179 | 8.179 | 8.134 | 8.171 | 70,743 | +0.01(+0.11%) |
Jul 13, 2018 | 8.155 | 8.170 | 8.124 | 8.162 | 76,204 | +0.02(+0.28%) |
Jul 12, 2018 | 8.132 | 8.140 | 8.110 | 8.140 | 95,097 | +0.01(+0.09%) |
Jul 11, 2018 | 8.125 | 8.140 | 8.110 | 8.132 | 32,510 | +0.02(+0.28%) |
Jul 10, 2018 | 8.102 | 8.147 | 8.102 | 8.110 | 102,684 | +0.00(+0.00%) |
Jul 09, 2018 | 8.140 | 8.155 | 8.110 | 8.110 | 66,534 | -0.06(-0.73%) |
Jul 06, 2018 | 8.192 | 8.192 | 8.110 | 8.170 | 48,578 | +0.02(+0.28%) |
Jul 05, 2018 | 8.177 | 8.222 | 8.147 | 8.147 | 49,924 | -0.04(-0.55%) |
Jul 03, 2018 | 8.192 | 8.192 | 8.192 | 0 | -0.01(-0.18%) | |
Jul 02, 2018 | 8.214 | 8.222 | 8.199 | 8.207 | 69,029 | +0.02(+0.27%) |
Jun 29, 2018 | 8.185 | 8.207 | 8.162 | 8.185 | 56,058 | +0.01(+0.18%) |
Jun 28, 2018 | 8.147 | 8.185 | 8.125 | 8.170 | 89,254 | +0.04(+0.54%) |
Jun 27, 2018 | 8.155 | 8.155 | 8.125 | 8.126 | 26,116 | -0.01(-0.12%) |
Jun 26, 2018 | 8.117 | 8.140 | 8.117 | 8.136 | 33,201 | -0.00(-0.05%) |
Jun 25, 2018 | 8.147 | 8.155 | 8.125 | 8.140 | 24,452 | -0.01(-0.13%) |
Jun 22, 2018 | 8.132 | 8.199 | 8.125 | 8.150 | 77,949 | -0.00(-0.01%) |
Jun 21, 2018 | 8.140 | 8.162 | 8.140 | 8.151 | 34,505 | +0.01(+0.14%) |
Jun 20, 2018 | 8.132 | 8.155 | 8.132 | 8.140 | 27,131 | -0.02(-0.27%) |
Jun 19, 2018 | 8.102 | 8.162 | 8.095 | 8.162 | 79,572 | +0.06(+0.74%) |
Jun 18, 2018 | 8.117 | 8.117 | 8.072 | 8.102 | 48,280 | +0.00(+0.00%) |
Jun 15, 2018 | 8.110 | 8.110 | 8.102 | 20,766 | -0.01(-0.09%) | |
Jun 14, 2018 | 8.177 | 8.177 | 8.102 | 8.110 | 47,281 | -0.02(-0.21%) |
Jun 13, 2018 | 8.182 | 8.182 | 8.108 | 8.127 | 71,148 | -0.05(-0.59%) |
Jun 12, 2018 | 8.182 | 8.205 | 8.153 | 8.175 | 78,757 | -0.01(-0.09%) |
Jun 11, 2018 | 8.182 | 8.182 | 8.168 | 8.182 | 48,544 | +0.02(+0.27%) |
Jun 08, 2018 | 8.145 | 8.190 | 8.145 | 8.160 | 39,084 | +0.02(+0.27%) |
Jun 07, 2018 | 8.272 | 8.279 | 8.123 | 8.138 | 150,684 | -0.14(-1.71%) |
Jun 06, 2018 | 8.279 | 54,466 | -0.01(-0.18%) | |||
Jun 05, 2018 | 8.234 | 8.294 | 8.227 | 8.294 | 58,832 | +0.10(+1.18%) |
Jun 04, 2018 | 8.249 | 8.257 | 8.197 | 8.197 | 34,773 | -0.06(-0.72%) |
Jun 01, 2018 | 8.257 | 8.257 | 8.227 | 8.257 | 34,876 | +0.02(+0.27%) |
May 31, 2018 | 8.234 | 8.255 | 8.216 | 8.234 | 42,921 | +0.04(+0.54%) |
May 30, 2018 | 8.182 | 8.227 | 8.175 | 8.190 | 20,767 | +0.01(+0.09%) |
May 29, 2018 | 8.220 | 8.227 | 8.182 | 8.182 | 36,864 | -0.04(-0.45%) |
May 25, 2018 | 8.220 | 8.220 | 8.220 | 0 | +0.04(+0.55%) | |
May 24, 2018 | 8.153 | 8.175 | 8.136 | 8.175 | 69,079 | +0.04(+0.55%) |
May 23, 2018 | 8.138 | 8.170 | 8.108 | 8.130 | 48,895 | +0.01(+0.09%) |
May 22, 2018 | 8.078 | 8.123 | 8.071 | 8.123 | 22,632 | +0.04(+0.46%) |
May 21, 2018 | 8.123 | 8.130 | 8.034 | 8.086 | 107,704 | -0.01(-0.09%) |
May 18, 2018 | 8.123 | 8.130 | 8.093 | 8.093 | 56,776 | -0.01(-0.09%) |
May 17, 2018 | 8.160 | 8.175 | 8.101 | 8.101 | 85,628 | -0.08(-1.00%) |
May 16, 2018 | 8.138 | 8.182 | 8.138 | 8.182 | 63,841 | +0.06(+0.73%) |
May 15, 2018 | 8.182 | 8.182 | 8.123 | 8.123 | 54,811 | -0.07(-0.89%) |
May 14, 2018 | 8.188 | 8.203 | 8.181 | 8.195 | 80,247 | +0.01(+0.09%) |
May 11, 2018 | 8.181 | 8.195 | 8.153 | 8.188 | 46,984 | +0.02(+0.27%) |
May 10, 2018 | 8.092 | 8.166 | 8.070 | 8.166 | 110,482 | +0.07(+0.92%) |
May 09, 2018 | 8.033 | 8.092 | 8.025 | 8.092 | 92,570 | +0.05(+0.64%) |
May 08, 2018 | 7.973 | 8.062 | 7.973 | 8.040 | 84,992 | +0.05(+0.65%) |
May 07, 2018 | 8.003 | 8.045 | 7.988 | 7.988 | 62,509 | -0.03(-0.37%) |
May 04, 2018 | 8.010 | 8.033 | 8.003 | 8.018 | 31,153 | +0.01(+0.09%) |
May 03, 2018 | 8.003 | 8.010 | 7.973 | 8.010 | 32,380 | +0.03(+0.37%) |
May 02, 2018 | 8.025 | 8.025 | 7.958 | 7.981 | 55,852 | -0.01(-0.09%) |