Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.547 | 8.593 | 8.490 | 8.496 | 15,337 | -0.12(-1.40%) |
Jul 30, 2018 | 8.547 | 8.650 | 8.467 | 8.616 | 38,233 | +0.16(+1.87%) |
Jul 27, 2018 | 8.589 | 8.589 | 8.441 | 8.458 | 15,119 | -0.06(-0.75%) |
Jul 26, 2018 | 8.458 | 8.557 | 8.458 | 8.522 | 26,295 | +0.00(+0.02%) |
Jul 25, 2018 | 8.509 | 8.521 | 8.328 | 8.521 | 48,850 | +0.05(+0.63%) |
Jul 24, 2018 | 8.475 | 8.499 | 8.458 | 8.468 | 38,631 | -0.00(-0.02%) |
Jul 23, 2018 | 8.475 | 8.513 | 8.461 | 8.469 | 39,418 | +0.02(+0.26%) |
Jul 20, 2018 | 8.418 | 8.475 | 8.418 | 8.447 | 12,276 | +0.03(+0.34%) |
Jul 19, 2018 | 8.207 | 8.418 | 8.207 | 8.418 | 16,580 | +0.17(+2.07%) |
Jul 18, 2018 | 8.214 | 8.324 | 8.191 | 8.248 | 12,146 | +0.04(+0.49%) |
Jul 17, 2018 | 8.373 | 8.383 | 8.134 | 8.208 | 44,063 | -0.15(-1.84%) |
Jul 16, 2018 | 8.322 | 8.532 | 8.248 | 8.362 | 47,998 | +0.06(+0.68%) |
Jul 13, 2018 | 8.185 | 8.305 | 8.136 | 8.305 | 3,793 | +0.07(+0.83%) |
Jul 12, 2018 | 8.197 | 8.333 | 7.975 | 8.236 | 25,980 | +0.07(+0.91%) |
Jul 11, 2018 | 8.191 | 8.206 | 8.134 | 8.162 | 10,363 | -0.02(-0.21%) |
Jul 10, 2018 | 8.134 | 8.236 | 8.134 | 8.180 | 20,092 | +0.05(+0.56%) |
Jul 09, 2018 | 8.162 | 8.191 | 8.089 | 8.134 | 12,367 | -0.02(-0.21%) |
Jul 06, 2018 | 8.248 | 8.248 | 8.151 | 8.151 | 6,478 | -0.05(-0.62%) |
Jul 05, 2018 | 8.202 | 8.252 | 8.184 | 8.202 | 20,449 | +0.01(+0.08%) |
Jul 03, 2018 | 8.196 | 8.196 | 8.196 | 0 | -0.01(-0.15%) | |
Jul 02, 2018 | 8.242 | 8.293 | 8.184 | 8.208 | 17,172 | -0.03(-0.41%) |
Jun 29, 2018 | 8.225 | 8.248 | 8.214 | 8.242 | 18,081 | +0.01(+0.14%) |
Jun 28, 2018 | 8.219 | 8.276 | 8.157 | 8.231 | 8,575 | +0.05(+0.63%) |
Jun 27, 2018 | 8.185 | 8.236 | 8.151 | 8.179 | 18,948 | +0.02(+0.30%) |
Jun 26, 2018 | 8.134 | 8.185 | 8.067 | 8.155 | 50,307 | +0.05(+0.67%) |
Jun 25, 2018 | 8.050 | 8.151 | 8.050 | 8.100 | 25,603 | +0.06(+0.77%) |
Jun 22, 2018 | 8.162 | 8.191 | 8.038 | 8.038 | 13,680 | -0.03(-0.42%) |
Jun 21, 2018 | 8.123 | 8.247 | 7.926 | 8.072 | 36,357 | -0.07(-0.90%) |
Jun 20, 2018 | 8.055 | 8.247 | 8.055 | 8.146 | 47,929 | +0.06(+0.77%) |
Jun 19, 2018 | 7.892 | 8.083 | 7.892 | 8.083 | 12,455 | +0.19(+2.36%) |
Jun 18, 2018 | 7.954 | 7.954 | 7.895 | 7.897 | 3,690 | +0.01(+0.07%) |
Jun 15, 2018 | 7.897 | 7.863 | 7.892 | 32,127 | -0.01(-0.07%) | |
Jun 14, 2018 | 8.010 | 8.010 | 7.818 | 7.897 | 42,689 | -0.08(-0.99%) |
Jun 13, 2018 | 7.976 | 7.976 | 7.829 | 7.976 | 9,494 | +0.01(+0.07%) |
Jun 12, 2018 | 7.841 | 7.971 | 7.841 | 7.971 | 12,815 | +0.13(+1.65%) |
Jun 11, 2018 | 7.841 | 7.955 | 7.841 | 7.841 | 10,258 | -0.06(-0.76%) |
Jun 08, 2018 | 7.980 | 8.005 | 7.841 | 7.901 | 14,476 | -0.07(-0.87%) |
Jun 07, 2018 | 8.005 | 8.005 | 7.897 | 7.971 | 9,108 | +0.05(+0.64%) |
Jun 06, 2018 | 7.875 | 7.920 | 11,106 | -0.14(-1.68%) | ||
Jun 05, 2018 | 7.903 | 8.106 | 7.813 | 8.055 | 22,159 | +0.21(+2.73%) |
Jun 04, 2018 | 7.942 | 7.944 | 7.821 | 7.841 | 9,290 | -0.10(-1.21%) |
Jun 01, 2018 | 7.954 | 7.954 | 7.835 | 7.937 | 29,971 | -0.02(-0.21%) |
May 31, 2018 | 7.830 | 7.954 | 7.804 | 7.954 | 15,320 | +0.12(+1.59%) |
May 30, 2018 | 7.801 | 7.830 | 7.751 | 7.830 | 35,486 | +0.07(+0.91%) |
May 29, 2018 | 7.751 | 7.763 | 7.712 | 7.759 | 25,774 | -0.01(-0.18%) |
May 25, 2018 | 7.773 | 7.773 | 7.773 | 0 | -0.12(-1.49%) | |
May 24, 2018 | 7.829 | 7.891 | 7.749 | 7.891 | 9,447 | +0.07(+0.87%) |
May 23, 2018 | 7.818 | 7.884 | 7.748 | 7.823 | 9,578 | -0.02(-0.22%) |
May 22, 2018 | 7.874 | 7.874 | 7.779 | 7.840 | 12,129 | -0.03(-0.43%) |
May 21, 2018 | 7.807 | 7.874 | 7.684 | 7.874 | 14,499 | +0.06(+0.79%) |
May 18, 2018 | 8.047 | 8.047 | 7.678 | 7.812 | 39,932 | -0.30(-3.72%) |
May 17, 2018 | 7.952 | 8.114 | 7.889 | 8.114 | 22,828 | +0.20(+2.47%) |
May 16, 2018 | 7.851 | 7.919 | 7.851 | 7.919 | 13,923 | +0.12(+1.51%) |
May 15, 2018 | 7.902 | 7.969 | 7.778 | 7.801 | 34,446 | -0.06(-0.78%) |
May 14, 2018 | 7.639 | 7.863 | 7.560 | 7.863 | 45,718 | +0.31(+4.15%) |
May 11, 2018 | 7.488 | 7.549 | 7.460 | 7.549 | 10,130 | +0.11(+1.43%) |
May 10, 2018 | 7.493 | 7.580 | 7.398 | 7.443 | 39,805 | -0.02(-0.30%) |
May 09, 2018 | 7.420 | 7.499 | 7.342 | 7.465 | 27,702 | +0.10(+1.29%) |
May 08, 2018 | 7.387 | 7.467 | 7.323 | 7.370 | 27,425 | +0.06(+0.84%) |
May 07, 2018 | 7.393 | 7.465 | 7.303 | 7.309 | 18,005 | -0.08(-1.06%) |
May 04, 2018 | 7.359 | 7.499 | 7.303 | 7.387 | 27,488 | +0.07(+0.96%) |
May 03, 2018 | 7.471 | 7.471 | 7.286 | 7.317 | 18,434 | -0.14(-1.91%) |
May 02, 2018 | 7.493 | 7.595 | 7.446 | 7.460 | 16,287 | -0.01(-0.15%) |