Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.362 | 8.393 | 8.343 | 8.362 | 81,052 | +0.01(+0.15%) |
Jul 30, 2018 | 8.374 | 8.374 | 8.337 | 8.349 | 35,711 | -0.02(-0.19%) |
Jul 27, 2018 | 8.393 | 8.393 | 8.362 | 8.365 | 104,740 | -0.02(-0.26%) |
Jul 26, 2018 | 8.318 | 8.387 | 8.318 | 8.387 | 143,468 | +0.08(+0.99%) |
Jul 25, 2018 | 8.356 | 8.356 | 8.305 | 8.305 | 53,846 | -0.04(-0.45%) |
Jul 24, 2018 | 8.330 | 8.356 | 8.325 | 8.343 | 114,010 | +0.03(+0.30%) |
Jul 23, 2018 | 8.280 | 8.324 | 8.276 | 8.318 | 177,811 | +0.04(+0.53%) |
Jul 20, 2018 | 8.299 | 8.308 | 8.245 | 8.273 | 238,812 | -0.03(-0.38%) |
Jul 19, 2018 | 8.305 | 8.317 | 8.273 | 8.305 | 101,489 | +0.00(+0.00%) |
Jul 18, 2018 | 8.299 | 8.311 | 8.292 | 8.305 | 68,703 | +0.01(+0.08%) |
Jul 17, 2018 | 8.273 | 8.299 | 8.261 | 8.299 | 101,649 | +0.04(+0.54%) |
Jul 16, 2018 | 8.280 | 8.280 | 8.249 | 8.254 | 61,104 | -0.03(-0.38%) |
Jul 13, 2018 | 8.311 | 8.311 | 8.261 | 8.286 | 46,274 | -0.01(-0.14%) |
Jul 12, 2018 | 8.310 | 8.316 | 8.279 | 8.297 | 75,437 | -0.01(-0.15%) |
Jul 11, 2018 | 8.310 | 8.342 | 8.304 | 8.310 | 127,798 | +0.00(+0.00%) |
Jul 10, 2018 | 8.291 | 8.316 | 8.291 | 8.310 | 67,224 | +0.02(+0.19%) |
Jul 09, 2018 | 8.279 | 8.304 | 8.272 | 8.294 | 114,476 | +0.02(+0.19%) |
Jul 06, 2018 | 8.241 | 8.285 | 8.241 | 8.279 | 47,507 | +0.04(+0.46%) |
Jul 05, 2018 | 8.228 | 8.247 | 8.228 | 8.241 | 83,802 | +0.03(+0.38%) |
Jul 03, 2018 | 8.209 | 8.209 | 8.209 | 0 | +0.01(+0.15%) | |
Jul 02, 2018 | 8.228 | 8.241 | 8.191 | 8.197 | 280,680 | -0.03(-0.31%) |
Jun 29, 2018 | 8.235 | 8.235 | 8.203 | 8.222 | 200,853 | +0.01(+0.08%) |
Jun 28, 2018 | 8.228 | 8.244 | 8.209 | 8.216 | 125,581 | -0.01(-0.08%) |
Jun 27, 2018 | 8.260 | 8.266 | 8.216 | 8.222 | 268,874 | -0.02(-0.23%) |
Jun 26, 2018 | 8.228 | 8.260 | 8.228 | 8.241 | 204,645 | +0.01(+0.08%) |
Jun 25, 2018 | 8.266 | 8.291 | 8.216 | 8.235 | 173,141 | -0.03(-0.30%) |
Jun 22, 2018 | 8.253 | 8.297 | 8.253 | 8.260 | 89,461 | +0.01(+0.15%) |
Jun 21, 2018 | 8.272 | 8.291 | 8.235 | 8.247 | 245,427 | -0.04(-0.53%) |
Jun 20, 2018 | 8.297 | 8.297 | 8.260 | 8.291 | 139,711 | +0.01(+0.08%) |
Jun 19, 2018 | 8.279 | 8.297 | 8.228 | 8.285 | 221,813 | +0.00(+0.00%) |
Jun 18, 2018 | 8.348 | 8.348 | 8.279 | 8.285 | 246,547 | -0.06(-0.75%) |
Jun 15, 2018 | 8.348 | 8.291 | 8.348 | 184,134 | +0.06(+0.68%) | |
Jun 14, 2018 | 8.386 | 8.386 | 8.285 | 8.291 | 278,331 | -0.07(-0.84%) |
Jun 13, 2018 | 8.380 | 8.385 | 8.343 | 8.361 | 103,907 | -0.01(-0.07%) |
Jun 12, 2018 | 8.374 | 8.388 | 8.355 | 8.368 | 86,908 | +0.00(+0.00%) |
Jun 11, 2018 | 8.412 | 8.412 | 8.368 | 8.368 | 109,846 | -0.03(-0.30%) |
Jun 08, 2018 | 8.393 | 8.430 | 8.393 | 8.393 | 76,566 | -0.01(-0.15%) |
Jun 07, 2018 | 8.399 | 8.437 | 8.380 | 8.405 | 95,761 | +0.01(+0.07%) |
Jun 06, 2018 | 8.405 | 8.361 | 8.399 | 57,227 | +0.03(+0.37%) | |
Jun 05, 2018 | 8.399 | 8.449 | 8.368 | 8.368 | 146,546 | -0.04(-0.45%) |
Jun 04, 2018 | 8.437 | 8.480 | 8.405 | 8.405 | 81,201 | -0.03(-0.37%) |
Jun 01, 2018 | 8.424 | 8.468 | 8.424 | 8.437 | 71,900 | -0.01(-0.07%) |
May 31, 2018 | 8.443 | 8.449 | 8.423 | 8.443 | 87,840 | +0.01(+0.15%) |
May 30, 2018 | 8.393 | 8.443 | 8.393 | 8.430 | 79,016 | +0.04(+0.45%) |
May 29, 2018 | 8.399 | 8.424 | 8.374 | 8.393 | 106,878 | -0.03(-0.38%) |
May 25, 2018 | 8.425 | 8.425 | 8.425 | 0 | -0.01(-0.14%) | |
May 24, 2018 | 8.443 | 8.453 | 8.424 | 8.437 | 61,336 | -0.01(-0.07%) |
May 23, 2018 | 8.449 | 8.468 | 8.418 | 8.443 | 115,161 | -0.02(-0.22%) |
May 22, 2018 | 8.480 | 8.480 | 8.412 | 8.462 | 129,714 | +0.00(+0.00%) |
May 21, 2018 | 8.393 | 8.468 | 8.393 | 8.462 | 229,174 | +0.08(+0.90%) |
May 18, 2018 | 8.412 | 8.426 | 8.368 | 8.387 | 145,396 | -0.03(-0.37%) |
May 17, 2018 | 8.449 | 8.462 | 8.399 | 8.418 | 123,290 | -0.03(-0.30%) |
May 16, 2018 | 8.443 | 8.462 | 8.430 | 8.443 | 112,947 | -0.01(-0.15%) |
May 15, 2018 | 8.418 | 8.462 | 8.418 | 8.455 | 64,859 | +0.03(+0.30%) |
May 14, 2018 | 8.468 | 8.480 | 8.430 | 8.430 | 138,900 | -0.00(-0.01%) |
May 11, 2018 | 8.494 | 8.494 | 8.428 | 8.431 | 161,311 | -0.04(-0.44%) |
May 10, 2018 | 8.500 | 8.544 | 8.438 | 8.469 | 188,297 | -0.03(-0.37%) |
May 09, 2018 | 8.525 | 8.562 | 8.500 | 8.500 | 148,099 | -0.04(-0.44%) |
May 08, 2018 | 8.544 | 8.562 | 8.537 | 8.537 | 143,743 | -0.02(-0.22%) |
May 07, 2018 | 8.575 | 8.606 | 8.556 | 8.556 | 66,711 | -0.02(-0.29%) |
May 04, 2018 | 8.581 | 8.606 | 8.556 | 8.581 | 79,930 | -0.01(-0.07%) |
May 03, 2018 | 8.569 | 8.606 | 8.569 | 8.587 | 54,915 | +0.01(+0.15%) |
May 02, 2018 | 8.569 | 8.625 | 8.550 | 8.575 | 151,212 | -0.01(-0.15%) |