Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.900 | 7.970 | 7.630 | 7.780 | 2,224 | +0.07(+0.91%) |
Jul 30, 2018 | 7.765 | 7.850 | 7.710 | 7.710 | 2,779 | -0.19(-2.41%) |
Jul 27, 2018 | 7.700 | 7.900 | 7.510 | 7.900 | 4,900 | +0.10(+1.28%) |
Jul 26, 2018 | 7.570 | 7.800 | 7.500 | 7.800 | 22,622 | -0.06(-0.76%) |
Jul 25, 2018 | 7.530 | 7.860 | 7.518 | 7.860 | 4,971 | +0.33(+4.38%) |
Jul 24, 2018 | 7.470 | 7.719 | 7.470 | 7.530 | 1,388 | +0.08(+1.07%) |
Jul 23, 2018 | 7.400 | 7.750 | 7.400 | 7.450 | 1,654 | -0.04(-0.53%) |
Jul 20, 2018 | 7.630 | 7.740 | 7.440 | 7.490 | 3,042 | -0.18(-2.35%) |
Jul 19, 2018 | 7.545 | 7.670 | 7.340 | 7.670 | 7,926 | +0.16(+2.13%) |
Jul 18, 2018 | 7.460 | 7.780 | 7.460 | 7.510 | 3,045 | -0.05(-0.66%) |
Jul 17, 2018 | 7.720 | 7.920 | 7.560 | 7.560 | 4,023 | -0.02(-0.26%) |
Jul 16, 2018 | 7.930 | 7.930 | 7.580 | 7.580 | 11,508 | +0.03(+0.44%) |
Jul 13, 2018 | 7.574 | 7.760 | 7.547 | 7.547 | 1,977 | -0.29(-3.74%) |
Jul 12, 2018 | 7.620 | 7.840 | 7.610 | 7.840 | 3,530 | -0.05(-0.63%) |
Jul 11, 2018 | 7.820 | 7.890 | 7.530 | 7.890 | 6,567 | +0.08(+1.02%) |
Jul 10, 2018 | 7.720 | 7.811 | 7.630 | 7.810 | 4,300 | +0.30(+3.99%) |
Jul 09, 2018 | 7.650 | 7.650 | 7.510 | 7.510 | 4,124 | -0.00(-0.07%) |
Jul 06, 2018 | 7.430 | 7.590 | 7.400 | 7.515 | 14,953 | +0.05(+0.67%) |
Jul 05, 2018 | 7.380 | 7.550 | 7.350 | 7.465 | 2,537 | +0.12(+1.56%) |
Jul 03, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.14(+1.94%) | |
Jul 02, 2018 | 7.450 | 7.450 | 7.210 | 7.210 | 5,572 | -0.32(-4.25%) |
Jun 29, 2018 | 7.430 | 7.530 | 7.390 | 7.530 | 16,755 | +0.10(+1.35%) |
Jun 28, 2018 | 7.320 | 7.430 | 7.220 | 7.430 | 4,629 | -0.10(-1.33%) |
Jun 27, 2018 | 7.430 | 7.530 | 7.320 | 7.530 | 7,421 | +0.04(+0.60%) |
Jun 26, 2018 | 7.450 | 7.525 | 7.420 | 7.485 | 3,440 | +0.06(+0.74%) |
Jun 25, 2018 | 7.580 | 7.640 | 7.420 | 7.430 | 5,684 | -0.08(-1.07%) |
Jun 22, 2018 | 7.570 | 7.770 | 7.510 | 7.510 | 5,238 | +0.04(+0.54%) |
Jun 21, 2018 | 7.615 | 7.680 | 7.470 | 7.470 | 1,494 | -0.37(-4.70%) |
Jun 20, 2018 | 7.530 | 7.860 | 7.530 | 7.839 | 5,178 | +0.17(+2.20%) |
Jun 19, 2018 | 7.710 | 7.860 | 7.670 | 7.670 | 3,383 | -0.41(-5.07%) |
Jun 18, 2018 | 7.762 | 8.080 | 7.720 | 8.080 | 6,835 | +0.11(+1.38%) |
Jun 15, 2018 | 7.924 | 7.970 | 7.740 | 7.970 | 2,939 | +0.09(+1.14%) |
Jun 14, 2018 | 7.990 | 8.078 | 7.880 | 7.880 | 9,657 | -0.02(-0.25%) |
Jun 13, 2018 | 8.013 | 8.110 | 7.900 | 7.900 | 2,905 | -0.32(-3.89%) |
Jun 12, 2018 | 8.000 | 8.250 | 8.000 | 8.220 | 5,120 | +0.01(+0.12%) |
Jun 11, 2018 | 8.130 | 8.210 | 7.940 | 8.210 | 8,623 | +0.15(+1.86%) |
Jun 08, 2018 | 8.170 | 8.220 | 8.010 | 8.060 | 2,118 | -0.18(-2.24%) |
Jun 07, 2018 | 8.300 | 8.320 | 8.170 | 8.245 | 4,265 | -0.01(-0.06%) |
Jun 06, 2018 | 8.400 | 8.560 | 8.250 | 8.250 | 2,720 | -0.15(-1.79%) |
Jun 05, 2018 | 8.440 | 8.470 | 8.330 | 8.400 | 6,963 | -0.13(-1.52%) |
Jun 04, 2018 | 8.370 | 8.540 | 8.330 | 8.530 | 6,243 | +0.09(+1.07%) |
Jun 01, 2018 | 8.460 | 8.540 | 8.210 | 8.440 | 2,904 | +0.28(+3.43%) |
May 31, 2018 | 7.960 | 8.360 | 7.960 | 8.160 | 798 | +0.10(+1.24%) |
May 30, 2018 | 7.910 | 8.260 | 7.860 | 8.060 | 17,414 | -0.04(-0.49%) |
May 29, 2018 | 7.850 | 8.100 | 7.850 | 8.100 | 5,877 | -0.29(-3.46%) |
May 25, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.03(+0.36%) | |
May 24, 2018 | 8.360 | 8.360 | 8.195 | 8.360 | 2,555 | +0.00(+0.00%) |
May 23, 2018 | 7.980 | 8.360 | 7.980 | 8.360 | 3,196 | -0.16(-1.88%) |
May 22, 2018 | 8.150 | 8.520 | 8.150 | 8.520 | 5,530 | +0.36(+4.36%) |
May 21, 2018 | 8.350 | 8.540 | 8.120 | 8.164 | 3,181 | +0.15(+1.92%) |
May 18, 2018 | 8.340 | 8.360 | 8.010 | 8.010 | 2,434 | -0.34(-4.07%) |
May 17, 2018 | 8.215 | 8.400 | 8.215 | 8.350 | 1,373 | -0.08(-0.95%) |
May 16, 2018 | 8.390 | 8.440 | 8.130 | 8.430 | 7,668 | +0.04(+0.48%) |
May 15, 2018 | 8.040 | 8.390 | 8.040 | 8.390 | 1,599 | +0.04(+0.48%) |
May 14, 2018 | 8.230 | 8.360 | 8.090 | 8.350 | 8,419 | -0.09(-1.07%) |
May 11, 2018 | 8.270 | 8.440 | 8.050 | 8.440 | 4,888 | +0.21(+2.55%) |
May 10, 2018 | 8.110 | 8.380 | 8.070 | 8.230 | 2,764 | -0.08(-0.96%) |
May 09, 2018 | 8.183 | 8.390 | 8.160 | 8.310 | 1,627 | -0.05(-0.60%) |
May 08, 2018 | 8.330 | 8.360 | 8.070 | 8.360 | 4,643 | +0.00(+0.00%) |
May 07, 2018 | 8.120 | 8.370 | 8.110 | 8.360 | 3,361 | +0.05(+0.60%) |
May 04, 2018 | 8.040 | 8.310 | 7.940 | 8.310 | 4,831 | -0.02(-0.24%) |
May 03, 2018 | 8.040 | 8.340 | 8.040 | 8.330 | 11,074 | -0.02(-0.24%) |
May 02, 2018 | 8.195 | 8.380 | 8.020 | 8.350 | 4,074 | +0.06(+0.72%) |