Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.070 | 8.250 | 8.070 | 8.150 | 63,382 | +0.10(+1.24%) |
Jul 30, 2018 | 8.020 | 8.110 | 7.970 | 8.050 | 40,853 | +0.04(+0.50%) |
Jul 27, 2018 | 8.140 | 8.190 | 7.920 | 8.010 | 153,300 | -0.12(-1.48%) |
Jul 26, 2018 | 8.160 | 8.280 | 8.110 | 8.130 | 61,147 | -0.02(-0.25%) |
Jul 25, 2018 | 8.300 | 8.370 | 8.010 | 8.150 | 93,570 | -0.16(-1.93%) |
Jul 24, 2018 | 8.400 | 8.690 | 8.300 | 8.310 | 77,195 | -0.07(-0.84%) |
Jul 23, 2018 | 8.570 | 8.590 | 8.340 | 8.380 | 51,877 | -0.20(-2.33%) |
Jul 20, 2018 | 8.480 | 8.620 | 8.480 | 8.580 | 53,991 | +0.08(+0.94%) |
Jul 19, 2018 | 8.550 | 8.610 | 8.380 | 8.500 | 73,631 | -0.06(-0.70%) |
Jul 18, 2018 | 8.560 | 8.660 | 8.500 | 8.560 | 22,584 | -0.01(-0.12%) |
Jul 17, 2018 | 8.660 | 8.830 | 8.500 | 8.570 | 52,760 | -0.10(-1.15%) |
Jul 16, 2018 | 8.700 | 8.890 | 8.640 | 8.670 | 87,000 | +0.11(+1.29%) |
Jul 13, 2018 | 8.560 | 8.610 | 8.490 | 8.560 | 52,401 | -0.03(-0.35%) |
Jul 12, 2018 | 8.630 | 8.630 | 8.350 | 8.590 | 46,054 | +0.00(+0.00%) |
Jul 11, 2018 | 8.590 | 8.665 | 8.510 | 8.590 | 72,812 | -0.08(-0.92%) |
Jul 10, 2018 | 8.670 | 8.810 | 8.460 | 8.670 | 72,082 | -0.02(-0.23%) |
Jul 09, 2018 | 8.880 | 8.920 | 8.640 | 8.690 | 157,638 | -0.16(-1.81%) |
Jul 06, 2018 | 8.720 | 8.900 | 8.710 | 8.850 | 66,539 | +0.12(+1.37%) |
Jul 05, 2018 | 8.760 | 8.470 | 8.730 | 86,904 | +0.24(+2.83%) | |
Jul 03, 2018 | 8.490 | 8.490 | 8.490 | 0 | -0.24(-2.75%) | |
Jul 02, 2018 | 8.700 | 8.740 | 8.520 | 8.730 | 36,832 | -0.02(-0.23%) |
Jun 29, 2018 | 8.720 | 8.810 | 8.680 | 8.750 | 128,464 | +0.05(+0.57%) |
Jun 28, 2018 | 8.630 | 8.750 | 8.560 | 8.700 | 81,721 | +0.07(+0.81%) |
Jun 27, 2018 | 8.890 | 8.950 | 8.630 | 8.630 | 55,478 | -0.26(-2.92%) |
Jun 26, 2018 | 8.660 | 8.940 | 8.640 | 8.890 | 89,369 | +0.22(+2.54%) |
Jun 25, 2018 | 8.750 | 8.820 | 8.570 | 8.670 | 81,318 | -0.11(-1.25%) |
Jun 22, 2018 | 8.670 | 8.990 | 8.460 | 8.780 | 501,472 | +0.16(+1.86%) |
Jun 21, 2018 | 8.820 | 8.830 | 8.560 | 8.620 | 103,968 | -0.18(-2.05%) |
Jun 20, 2018 | 8.910 | 8.910 | 8.750 | 8.800 | 312,950 | -0.11(-1.23%) |
Jun 19, 2018 | 9.060 | 9.080 | 8.660 | 8.910 | 210,214 | -0.21(-2.30%) |
Jun 18, 2018 | 8.610 | 9.150 | 8.580 | 9.120 | 139,841 | +0.41(+4.71%) |
Jun 15, 2018 | 8.740 | 8.500 | 8.710 | 158,066 | +0.21(+2.47%) | |
Jun 14, 2018 | 8.620 | 8.760 | 8.420 | 8.500 | 164,852 | -0.05(-0.58%) |
Jun 13, 2018 | 8.770 | 8.770 | 8.480 | 8.550 | 73,274 | -0.19(-2.17%) |
Jun 12, 2018 | 8.550 | 8.790 | 8.400 | 8.740 | 172,815 | +0.18(+2.10%) |
Jun 11, 2018 | 8.550 | 8.570 | 8.430 | 8.560 | 30,690 | +0.01(+0.12%) |
Jun 08, 2018 | 8.580 | 8.630 | 8.500 | 8.550 | 53,522 | -0.06(-0.70%) |
Jun 07, 2018 | 8.720 | 8.720 | 8.120 | 8.610 | 57,395 | -0.09(-1.03%) |
Jun 06, 2018 | 8.520 | 8.720 | 8.500 | 8.700 | 78,604 | +0.15(+1.75%) |
Jun 05, 2018 | 8.390 | 8.580 | 8.390 | 8.550 | 47,525 | +0.16(+1.91%) |
Jun 04, 2018 | 8.460 | 8.460 | 8.320 | 8.390 | 102,785 | -0.06(-0.71%) |
Jun 01, 2018 | 8.500 | 8.650 | 8.440 | 8.450 | 121,356 | -0.04(-0.47%) |
May 31, 2018 | 8.720 | 8.720 | 8.490 | 8.490 | 162,109 | -0.24(-2.75%) |
May 30, 2018 | 8.420 | 8.770 | 8.420 | 8.730 | 93,560 | +0.34(+4.05%) |
May 29, 2018 | 8.400 | 8.410 | 8.250 | 8.390 | 85,148 | -0.02(-0.24%) |
May 25, 2018 | 8.410 | 8.410 | 8.410 | 0 | -0.12(-1.41%) | |
May 24, 2018 | 8.270 | 8.640 | 8.250 | 8.530 | 641,118 | +0.25(+3.02%) |
May 23, 2018 | 8.130 | 8.310 | 8.060 | 8.280 | 139,765 | +0.11(+1.35%) |
May 22, 2018 | 8.410 | 8.420 | 8.160 | 8.170 | 84,293 | -0.23(-2.74%) |
May 21, 2018 | 8.550 | 8.590 | 8.350 | 8.400 | 179,473 | -0.15(-1.75%) |
May 18, 2018 | 8.660 | 8.750 | 8.540 | 8.550 | 81,716 | -0.07(-0.81%) |
May 17, 2018 | 8.380 | 8.690 | 8.380 | 8.620 | 51,759 | +0.24(+2.86%) |
May 16, 2018 | 8.430 | 8.510 | 8.360 | 8.380 | 51,572 | -0.04(-0.48%) |
May 15, 2018 | 8.540 | 8.556 | 8.400 | 8.420 | 39,735 | -0.12(-1.41%) |
May 14, 2018 | 8.440 | 8.699 | 8.430 | 8.540 | 137,711 | +0.09(+1.07%) |
May 11, 2018 | 8.340 | 8.610 | 8.290 | 8.450 | 134,713 | +0.10(+1.20%) |
May 10, 2018 | 8.140 | 8.360 | 8.090 | 8.350 | 67,690 | +0.21(+2.58%) |
May 09, 2018 | 7.650 | 8.170 | 7.650 | 8.140 | 100,600 | +0.32(+4.09%) |
May 08, 2018 | 7.820 | 7.859 | 7.740 | 7.820 | 35,699 | -0.03(-0.38%) |
May 07, 2018 | 7.810 | 7.880 | 7.730 | 7.850 | 27,358 | +0.05(+0.64%) |
May 04, 2018 | 7.690 | 7.880 | 7.670 | 7.800 | 35,346 | +0.11(+1.43%) |
May 03, 2018 | 7.810 | 7.830 | 7.650 | 7.690 | 45,864 | -0.11(-1.41%) |
May 02, 2018 | 7.830 | 7.890 | 7.770 | 7.800 | 123,252 | -0.03(-0.38%) |