Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.145 | 8.159 | 8.138 | 8.145 | 33,134 | +0.01(+0.18%) |
Jul 30, 2018 | 8.174 | 8.178 | 8.130 | 8.130 | 60,231 | -0.06(-0.71%) |
Jul 27, 2018 | 8.167 | 8.203 | 8.101 | 8.188 | 51,658 | -0.03(-0.35%) |
Jul 26, 2018 | 8.217 | 8.236 | 8.217 | 8.217 | 62,977 | +0.07(+0.80%) |
Jul 25, 2018 | 8.152 | 8.174 | 8.116 | 8.152 | 25,008 | -0.02(-0.27%) |
Jul 24, 2018 | 8.188 | 8.188 | 8.174 | 8.174 | 8,669 | -0.04(-0.48%) |
Jul 23, 2018 | 8.326 | 8.326 | 8.203 | 8.214 | 20,565 | -0.11(-1.35%) |
Jul 20, 2018 | 8.326 | 8.340 | 8.326 | 8.326 | 10,674 | -0.01(-0.12%) |
Jul 19, 2018 | 8.362 | 8.414 | 8.326 | 8.336 | 6,041 | -0.04(-0.53%) |
Jul 18, 2018 | 8.377 | 8.398 | 8.367 | 8.380 | 8,379 | -0.01(-0.13%) |
Jul 17, 2018 | 8.369 | 8.406 | 8.369 | 8.391 | 2,640 | +0.04(+0.48%) |
Jul 16, 2018 | 8.417 | 8.420 | 8.341 | 8.351 | 16,842 | -0.09(-1.08%) |
Jul 13, 2018 | 8.349 | 8.442 | 8.333 | 8.442 | 31,155 | +0.04(+0.53%) |
Jul 12, 2018 | 8.362 | 8.398 | 8.362 | 8.398 | 14,127 | +0.02(+0.26%) |
Jul 11, 2018 | 8.362 | 8.398 | 8.362 | 8.377 | 6,076 | -0.01(-0.17%) |
Jul 10, 2018 | 8.398 | 8.398 | 8.340 | 8.391 | 13,805 | -0.01(-0.17%) |
Jul 09, 2018 | 8.478 | 8.478 | 8.406 | 8.406 | 3,401 | -0.01(-0.09%) |
Jul 06, 2018 | 8.436 | 8.436 | 8.387 | 8.413 | 34,666 | +0.00(+0.00%) |
Jul 05, 2018 | 8.348 | 8.413 | 8.348 | 8.413 | 1,816 | +0.07(+0.87%) |
Jul 03, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.07(-0.78%) | |
Jul 02, 2018 | 8.514 | 8.514 | 8.340 | 8.406 | 36,637 | -0.05(-0.60%) |
Jun 29, 2018 | 8.492 | 8.492 | 8.333 | 8.456 | 25,168 | +0.14(+1.65%) |
Jun 28, 2018 | 8.377 | 8.405 | 8.319 | 8.319 | 6,436 | -0.12(-1.37%) |
Jun 27, 2018 | 8.449 | 8.485 | 8.427 | 8.434 | 17,741 | +0.02(+0.26%) |
Jun 26, 2018 | 8.442 | 8.442 | 8.398 | 8.413 | 15,226 | -0.03(-0.34%) |
Jun 25, 2018 | 8.471 | 8.471 | 8.427 | 8.442 | 63,742 | -0.07(-0.85%) |
Jun 22, 2018 | 8.543 | 8.558 | 8.449 | 8.514 | 17,472 | +0.03(+0.34%) |
Jun 21, 2018 | 8.478 | 8.521 | 8.478 | 8.485 | 13,594 | +0.03(+0.36%) |
Jun 20, 2018 | 8.499 | 8.499 | 8.393 | 8.455 | 4,670 | +0.08(+0.90%) |
Jun 19, 2018 | 8.450 | 8.464 | 8.379 | 8.379 | 20,318 | -0.11(-1.25%) |
Jun 18, 2018 | 8.495 | 8.556 | 8.478 | 8.485 | 7,603 | -0.04(-0.41%) |
Jun 15, 2018 | 8.520 | 8.535 | 8.520 | 8.520 | 1,905 | -0.08(-0.99%) |
Jun 14, 2018 | 8.626 | 8.626 | 8.605 | 8.605 | 6,273 | +0.00(+0.00%) |
Jun 13, 2018 | 8.634 | 8.683 | 8.591 | 8.605 | 34,061 | -0.01(-0.16%) |
Jun 12, 2018 | 8.634 | 8.655 | 8.612 | 8.619 | 6,870 | -0.02(-0.25%) |
Jun 11, 2018 | 8.570 | 8.641 | 8.570 | 8.641 | 8,977 | +0.06(+0.66%) |
Jun 08, 2018 | 8.577 | 8.591 | 8.570 | 8.584 | 9,159 | -0.04(-0.49%) |
Jun 07, 2018 | 8.690 | 8.690 | 8.605 | 8.626 | 19,125 | -0.06(-0.65%) |
Jun 06, 2018 | 8.598 | 8.683 | 8.598 | 8.683 | 8,423 | +0.11(+1.28%) |
Jun 05, 2018 | 8.570 | 8.573 | 8.570 | 8.573 | 951 | +0.00(+0.04%) |
Jun 04, 2018 | 8.535 | 8.605 | 8.535 | 8.570 | 47,993 | -0.01(-0.08%) |
Jun 01, 2018 | 8.612 | 8.690 | 8.535 | 8.577 | 39,565 | +0.06(+0.75%) |
May 31, 2018 | 8.415 | 8.570 | 8.415 | 8.513 | 15,907 | +0.04(+0.42%) |
May 30, 2018 | 8.393 | 8.502 | 8.393 | 8.478 | 11,194 | +0.05(+0.59%) |
May 29, 2018 | 8.485 | 8.513 | 8.422 | 8.429 | 83,021 | -0.08(-1.00%) |
May 25, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.506 | 8.542 | 8.464 | 8.513 | 20,591 | -0.02(-0.25%) |
May 23, 2018 | 8.548 | 8.548 | 8.520 | 8.535 | 3,507 | -0.05(-0.63%) |
May 22, 2018 | 8.549 | 8.619 | 8.549 | 8.589 | 24,355 | +0.03(+0.30%) |
May 21, 2018 | 8.520 | 8.573 | 8.493 | 8.563 | 11,351 | +0.04(+0.50%) |
May 18, 2018 | 8.512 | 8.535 | 8.512 | 8.520 | 6,628 | +0.00(+0.04%) |
May 17, 2018 | 8.513 | 8.524 | 8.499 | 8.517 | 6,147 | -0.00(-0.04%) |
May 16, 2018 | 8.528 | 8.542 | 8.492 | 8.520 | 3,629 | +0.00(+0.00%) |
May 15, 2018 | 8.553 | 8.553 | 8.520 | 8.520 | 2,247 | -0.02(-0.25%) |
May 14, 2018 | 8.513 | 8.556 | 8.513 | 8.542 | 23,041 | +0.03(+0.33%) |
May 11, 2018 | 8.535 | 8.556 | 8.513 | 8.513 | 10,849 | -0.01(-0.08%) |
May 10, 2018 | 8.535 | 8.535 | 8.507 | 8.520 | 15,940 | +0.02(+0.25%) |
May 09, 2018 | 8.520 | 8.527 | 8.457 | 8.499 | 18,483 | +0.02(+0.25%) |
May 08, 2018 | 8.500 | 8.513 | 8.478 | 8.478 | 12,554 | -0.01(-0.08%) |
May 07, 2018 | 8.506 | 8.513 | 8.485 | 8.485 | 4,914 | -0.03(-0.33%) |
May 04, 2018 | 8.464 | 8.528 | 8.464 | 8.513 | 10,127 | +0.05(+0.58%) |
May 03, 2018 | 8.549 | 8.549 | 8.457 | 8.464 | 29,134 | -0.01(-0.17%) |
May 02, 2018 | 8.478 | 8.520 | 8.436 | 8.478 | 24,070 | +0.00(+0.01%) |