Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.493 | 8.563 | 8.389 | 8.563 | 202,301 | +0.07(+0.82%) |
Jul 30, 2018 | 8.336 | 8.493 | 8.283 | 8.493 | 175,363 | +0.16(+1.88%) |
Jul 27, 2018 | 8.284 | 8.354 | 8.197 | 8.336 | 177,404 | +0.03(+0.42%) |
Jul 26, 2018 | 8.284 | 8.336 | 8.284 | 8.302 | 38,481 | +0.00(+0.00%) |
Jul 25, 2018 | 8.371 | 8.389 | 8.284 | 8.302 | 322,990 | -0.09(-1.04%) |
Jul 24, 2018 | 8.284 | 8.424 | 8.284 | 8.389 | 131,827 | +0.12(+1.48%) |
Jul 23, 2018 | 8.249 | 8.302 | 8.214 | 8.267 | 257,459 | +0.07(+0.85%) |
Jul 20, 2018 | 8.249 | 8.284 | 8.180 | 8.197 | 160,553 | -0.09(-1.05%) |
Jul 19, 2018 | 8.302 | 8.336 | 8.284 | 8.284 | 59,405 | -0.05(-0.63%) |
Jul 18, 2018 | 8.214 | 8.345 | 8.197 | 8.336 | 259,769 | +0.10(+1.27%) |
Jul 17, 2018 | 8.180 | 8.284 | 8.180 | 8.232 | 320,911 | +0.03(+0.43%) |
Jul 16, 2018 | 8.162 | 8.206 | 8.145 | 8.197 | 255,219 | +0.05(+0.64%) |
Jul 13, 2018 | 8.145 | 8.197 | 8.145 | 8.145 | 38,965 | -0.02(-0.21%) |
Jul 12, 2018 | 8.214 | 8.214 | 8.162 | 8.162 | 66,169 | -0.03(-0.43%) |
Jul 11, 2018 | 8.162 | 8.249 | 8.162 | 8.197 | 347,256 | -0.03(-0.42%) |
Jul 10, 2018 | 8.232 | 8.267 | 8.145 | 8.232 | 579,995 | +0.02(+0.21%) |
Jul 09, 2018 | 8.180 | 8.232 | 8.162 | 8.214 | 158,303 | +0.07(+0.86%) |
Jul 06, 2018 | 8.197 | 8.232 | 8.145 | 8.145 | 65,230 | -0.07(-0.85%) |
Jul 05, 2018 | 8.214 | 8.267 | 8.162 | 8.214 | 105,486 | +0.02(+0.21%) |
Jul 03, 2018 | 8.197 | 8.197 | 8.197 | 0 | -0.05(-0.63%) | |
Jul 02, 2018 | 8.336 | 8.370 | 8.206 | 8.249 | 562,349 | -0.09(-1.05%) |
Jun 29, 2018 | 8.110 | 8.459 | 8.040 | 8.336 | 749,799 | +0.26(+3.24%) |
Jun 28, 2018 | 8.110 | 8.162 | 8.049 | 8.075 | 150,039 | -0.06(-0.75%) |
Jun 27, 2018 | 8.284 | 8.302 | 8.110 | 8.136 | 123,929 | -0.13(-1.58%) |
Jun 26, 2018 | 8.127 | 8.284 | 8.110 | 8.267 | 186,831 | +0.12(+1.50%) |
Jun 25, 2018 | 8.127 | 8.267 | 8.127 | 8.145 | 262,440 | +0.02(+0.21%) |
Jun 22, 2018 | 8.232 | 8.241 | 8.127 | 8.127 | 242,197 | -0.05(-0.64%) |
Jun 21, 2018 | 8.180 | 8.232 | 8.110 | 8.180 | 427,273 | +0.02(+0.21%) |
Jun 20, 2018 | 8.214 | 8.249 | 8.084 | 8.162 | 275,192 | -0.02(-0.21%) |
Jun 19, 2018 | 8.162 | 8.214 | 8.145 | 8.180 | 120,530 | +0.02(+0.21%) |
Jun 18, 2018 | 8.267 | 8.267 | 8.127 | 8.162 | 225,121 | -0.07(-0.85%) |
Jun 15, 2018 | 8.214 | 8.214 | 8.232 | 383,305 | +0.02(+0.21%) | |
Jun 14, 2018 | 8.232 | 8.354 | 8.162 | 8.214 | 696,203 | +0.01(+0.11%) |
Jun 13, 2018 | 8.308 | 8.411 | 8.172 | 8.206 | 344,235 | -0.14(-1.64%) |
Jun 12, 2018 | 8.394 | 8.428 | 8.308 | 8.342 | 203,369 | -0.05(-0.61%) |
Jun 11, 2018 | 8.462 | 8.479 | 8.394 | 8.394 | 115,778 | -0.12(-1.41%) |
Jun 08, 2018 | 8.411 | 8.513 | 8.411 | 8.513 | 88,523 | +0.05(+0.61%) |
Jun 07, 2018 | 8.411 | 8.513 | 8.411 | 8.462 | 109,840 | +0.00(+0.00%) |
Jun 06, 2018 | 8.428 | 8.531 | 8.394 | 8.462 | 171,490 | -0.03(-0.40%) |
Jun 05, 2018 | 8.496 | 8.599 | 8.462 | 8.496 | 194,270 | -0.05(-0.60%) |
Jun 04, 2018 | 8.531 | 8.548 | 8.462 | 8.548 | 175,435 | +0.03(+0.40%) |
Jun 01, 2018 | 8.445 | 8.548 | 8.394 | 8.513 | 129,366 | +0.10(+1.22%) |
May 31, 2018 | 8.548 | 8.548 | 8.342 | 8.411 | 173,887 | -0.14(-1.60%) |
May 30, 2018 | 8.479 | 8.582 | 8.394 | 8.548 | 152,490 | +0.09(+1.11%) |
May 29, 2018 | 8.531 | 8.531 | 8.428 | 8.454 | 109,726 | -0.09(-1.10%) |
May 25, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 8.462 | 8.479 | 8.377 | 8.462 | 169,244 | -0.05(-0.60%) |
May 23, 2018 | 8.531 | 8.548 | 8.462 | 8.513 | 257,049 | -0.05(-0.60%) |
May 22, 2018 | 8.548 | 8.599 | 8.496 | 8.565 | 304,315 | +0.03(+0.40%) |
May 21, 2018 | 8.411 | 8.582 | 8.411 | 8.531 | 178,708 | +0.07(+0.81%) |
May 18, 2018 | 8.548 | 8.548 | 8.377 | 8.462 | 229,409 | -0.09(-1.00%) |
May 17, 2018 | 8.394 | 8.599 | 8.377 | 8.548 | 260,333 | +0.07(+0.81%) |
May 16, 2018 | 8.428 | 8.633 | 8.394 | 8.479 | 404,891 | +0.07(+0.81%) |
May 15, 2018 | 8.291 | 8.445 | 8.240 | 8.411 | 277,442 | +0.05(+0.61%) |
May 14, 2018 | 8.360 | 8.377 | 8.291 | 8.360 | 267,711 | +0.03(+0.41%) |
May 11, 2018 | 8.137 | 8.368 | 8.035 | 8.325 | 451,308 | +0.15(+1.88%) |
May 10, 2018 | 8.052 | 8.206 | 7.952 | 8.172 | 234,500 | +0.12(+1.49%) |
May 09, 2018 | 7.949 | 8.172 | 7.767 | 8.052 | 268,105 | +0.09(+1.07%) |
May 08, 2018 | 7.522 | 8.342 | 7.436 | 7.966 | 487,284 | +0.56(+7.62%) |
May 07, 2018 | 7.419 | 7.445 | 7.351 | 7.402 | 157,024 | -0.02(-0.23%) |
May 04, 2018 | 7.419 | 7.436 | 7.385 | 7.419 | 93,595 | +0.00(+0.00%) |
May 03, 2018 | 7.368 | 7.436 | 7.334 | 7.419 | 113,827 | +0.03(+0.46%) |
May 02, 2018 | 7.402 | 7.436 | 7.351 | 7.385 | 47,375 | -0.02(-0.23%) |