Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.504 | 8.504 | 8.300 | 8.419 | 432,731 | -0.04(-0.45%) |
Jul 30, 2018 | 8.504 | 8.504 | 8.361 | 8.456 | 253,775 | -0.00(-0.06%) |
Jul 27, 2018 | 8.400 | 8.471 | 8.324 | 8.461 | 165,910 | +0.10(+1.19%) |
Jul 26, 2018 | 8.423 | 8.299 | 8.362 | 362,537 | -0.06(-0.73%) | |
Jul 25, 2018 | 8.414 | 8.499 | 8.338 | 8.423 | 109,906 | +0.00(+0.06%) |
Jul 24, 2018 | 8.513 | 8.513 | 8.362 | 8.419 | 138,699 | -0.04(-0.50%) |
Jul 23, 2018 | 8.494 | 8.523 | 8.357 | 8.461 | 347,895 | -0.02(-0.28%) |
Jul 20, 2018 | 8.480 | 8.523 | 8.419 | 8.485 | 260,532 | +0.03(+0.34%) |
Jul 19, 2018 | 8.433 | 8.518 | 8.385 | 8.456 | 319,601 | +0.05(+0.62%) |
Jul 18, 2018 | 8.253 | 8.419 | 8.216 | 8.404 | 265,794 | +0.17(+2.07%) |
Jul 17, 2018 | 8.148 | 8.286 | 8.134 | 8.234 | 430,409 | +0.14(+1.76%) |
Jul 16, 2018 | 8.115 | 8.134 | 8.077 | 8.092 | 146,543 | -0.04(-0.47%) |
Jul 13, 2018 | 8.092 | 8.139 | 8.073 | 8.130 | 306,147 | +0.03(+0.41%) |
Jul 12, 2018 | 8.111 | 8.153 | 8.073 | 8.096 | 296,709 | -0.02(-0.29%) |
Jul 11, 2018 | 8.186 | 8.201 | 8.111 | 8.120 | 192,367 | -0.05(-0.58%) |
Jul 10, 2018 | 8.139 | 8.196 | 8.115 | 8.167 | 227,168 | +0.05(+0.58%) |
Jul 09, 2018 | 8.167 | 8.167 | 8.073 | 8.120 | 436,376 | +0.01(+0.18%) |
Jul 06, 2018 | 8.101 | 8.153 | 8.077 | 8.106 | 283,930 | -0.01(-0.12%) |
Jul 05, 2018 | 8.125 | 8.153 | 8.101 | 8.115 | 163,740 | +0.02(+0.29%) |
Jul 03, 2018 | 8.092 | 8.092 | 8.092 | 0 | +0.02(+0.23%) | |
Jul 02, 2018 | 8.101 | 8.148 | 8.021 | 8.073 | 258,334 | +0.01(+0.12%) |
Jun 29, 2018 | 8.096 | 8.096 | 8.006 | 8.063 | 378,563 | -0.01(-0.12%) |
Jun 28, 2018 | 8.267 | 8.267 | 7.926 | 8.073 | 878,829 | -0.05(-0.58%) |
Jun 27, 2018 | 8.134 | 8.157 | 8.111 | 8.120 | 427,887 | -0.01(-0.11%) |
Jun 26, 2018 | 8.115 | 8.190 | 8.112 | 8.129 | 518,270 | +0.01(+0.17%) |
Jun 25, 2018 | 8.143 | 8.185 | 8.092 | 8.115 | 574,791 | -0.02(-0.28%) |
Jun 22, 2018 | 8.176 | 8.343 | 8.129 | 8.139 | 240,724 | +0.00(+0.00%) |
Jun 21, 2018 | 8.199 | 8.199 | 8.120 | 8.139 | 102,096 | -0.02(-0.28%) |
Jun 20, 2018 | 8.162 | 8.213 | 8.106 | 8.162 | 628,895 | +0.00(+0.06%) |
Jun 19, 2018 | 8.199 | 8.245 | 8.115 | 8.157 | 249,511 | -0.01(-0.11%) |
Jun 18, 2018 | 8.166 | 8.199 | 8.115 | 8.166 | 438,240 | +0.03(+0.34%) |
Jun 15, 2018 | 8.213 | 8.115 | 8.139 | 733,650 | -0.02(-0.23%) | |
Jun 14, 2018 | 8.115 | 8.157 | 8.041 | 8.157 | 1,039,976 | +0.04(+0.51%) |
Jun 13, 2018 | 8.213 | 8.213 | 8.092 | 8.115 | 1,909,858 | -0.05(-0.57%) |
Jun 12, 2018 | 8.319 | 8.347 | 8.097 | 8.162 | 972,761 | -0.21(-2.49%) |
Jun 11, 2018 | 8.519 | 8.528 | 8.338 | 8.370 | 642,193 | -0.12(-1.37%) |
Jun 08, 2018 | 8.500 | 8.514 | 8.449 | 8.486 | 148,322 | +0.01(+0.11%) |
Jun 07, 2018 | 8.500 | 8.535 | 8.408 | 8.477 | 211,826 | -0.03(-0.33%) |
Jun 06, 2018 | 8.435 | 8.524 | 8.384 | 8.505 | 307,071 | +0.08(+0.94%) |
Jun 05, 2018 | 8.421 | 8.435 | 8.352 | 8.426 | 71,318 | +0.03(+0.39%) |
Jun 04, 2018 | 8.477 | 8.477 | 8.398 | 8.394 | 221,271 | +0.00(+0.00%) |
Jun 01, 2018 | 8.440 | 8.473 | 8.366 | 8.394 | 122,672 | -0.04(-0.44%) |
May 31, 2018 | 8.380 | 8.440 | 8.347 | 8.431 | 159,068 | +0.04(+0.50%) |
May 30, 2018 | 8.347 | 8.389 | 8.329 | 8.389 | 93,598 | +0.06(+0.72%) |
May 29, 2018 | 8.366 | 8.398 | 8.319 | 8.329 | 102,460 | -0.06(-0.66%) |
May 25, 2018 | 8.384 | 8.384 | 8.384 | 0 | +0.09(+1.06%) | |
May 24, 2018 | 8.347 | 8.347 | 8.268 | 8.296 | 62,634 | -0.05(-0.61%) |
May 23, 2018 | 8.333 | 8.389 | 8.278 | 8.347 | 202,581 | +0.01(+0.11%) |
May 22, 2018 | 8.403 | 8.403 | 8.250 | 8.338 | 107,702 | -0.01(-0.11%) |
May 21, 2018 | 8.398 | 8.403 | 8.319 | 8.347 | 173,421 | -0.02(-0.28%) |
May 18, 2018 | 8.255 | 8.370 | 8.245 | 8.370 | 123,159 | +0.16(+1.92%) |
May 17, 2018 | 8.171 | 8.273 | 8.153 | 8.213 | 90,397 | +0.01(+0.11%) |
May 16, 2018 | 8.241 | 8.241 | 8.180 | 8.204 | 82,046 | -0.05(-0.56%) |
May 15, 2018 | 8.213 | 8.250 | 8.162 | 8.250 | 203,263 | +0.02(+0.23%) |
May 14, 2018 | 8.268 | 8.268 | 8.185 | 8.231 | 140,570 | -0.01(-0.17%) |
May 11, 2018 | 8.315 | 8.315 | 8.185 | 8.245 | 92,849 | -0.03(-0.39%) |
May 10, 2018 | 8.306 | 8.329 | 8.245 | 8.278 | 80,720 | -0.00(-0.06%) |
May 09, 2018 | 8.236 | 8.324 | 8.199 | 8.282 | 172,429 | +0.08(+1.02%) |
May 08, 2018 | 8.278 | 8.296 | 8.185 | 8.199 | 168,711 | -0.11(-1.28%) |
May 07, 2018 | 8.176 | 8.329 | 8.120 | 8.306 | 130,379 | +0.14(+1.76%) |
May 04, 2018 | 8.134 | 8.219 | 8.016 | 8.162 | 136,070 | -0.04(-0.51%) |
May 03, 2018 | 8.162 | 8.259 | 8.125 | 8.204 | 131,201 | +0.04(+0.45%) |
May 02, 2018 | 8.306 | 8.315 | 8.148 | 8.166 | 130,879 | -0.13(-1.51%) |