Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.580 | 8.681 | 8.561 | 8.647 | 752,144 | +0.07(+0.78%) |
Jul 30, 2018 | 8.532 | 8.681 | 8.527 | 8.580 | 820,138 | +0.01(+0.11%) |
Jul 27, 2018 | 8.695 | 8.757 | 8.551 | 8.570 | 702,130 | -0.08(-0.89%) |
Jul 26, 2018 | 8.542 | 8.705 | 8.542 | 8.647 | 992,100 | +0.15(+1.81%) |
Jul 25, 2018 | 8.551 | 8.647 | 8.436 | 8.494 | 497,390 | -0.06(-0.67%) |
Jul 24, 2018 | 8.580 | 8.637 | 8.513 | 8.551 | 666,008 | +0.04(+0.45%) |
Jul 23, 2018 | 8.398 | 8.532 | 8.398 | 8.513 | 394,534 | +0.09(+1.02%) |
Jul 20, 2018 | 8.436 | 8.441 | 8.321 | 8.427 | 552,473 | +0.00(+0.00%) |
Jul 19, 2018 | 8.417 | 8.518 | 8.379 | 8.427 | 893,096 | -0.01(-0.11%) |
Jul 18, 2018 | 8.369 | 8.455 | 8.312 | 8.436 | 712,464 | +0.07(+0.80%) |
Jul 17, 2018 | 8.312 | 8.403 | 8.244 | 8.369 | 738,905 | +0.16(+1.99%) |
Jul 16, 2018 | 8.292 | 8.321 | 8.153 | 8.206 | 873,519 | -0.09(-1.04%) |
Jul 13, 2018 | 8.379 | 8.412 | 8.273 | 8.292 | 792,903 | -0.09(-1.03%) |
Jul 12, 2018 | 8.407 | 8.427 | 8.273 | 8.379 | 1,049,025 | +0.01(+0.11%) |
Jul 11, 2018 | 8.340 | 8.465 | 8.312 | 8.369 | 1,317,490 | +0.02(+0.23%) |
Jul 10, 2018 | 8.427 | 8.455 | 8.288 | 8.350 | 764,741 | -0.07(-0.80%) |
Jul 09, 2018 | 8.369 | 8.513 | 8.369 | 8.417 | 1,170,867 | +0.07(+0.80%) |
Jul 06, 2018 | 8.379 | 8.427 | 8.302 | 8.350 | 901,448 | -0.05(-0.57%) |
Jul 05, 2018 | 8.388 | 8.446 | 8.288 | 8.398 | 801,483 | +0.03(+0.34%) |
Jul 03, 2018 | 8.369 | 8.369 | 8.369 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 8.005 | 8.364 | 8.005 | 8.359 | 1,665,132 | +0.32(+3.93%) |
Jun 29, 2018 | 8.139 | 7.813 | 8.043 | 1,800,624 | +0.18(+2.32%) | |
Jun 28, 2018 | 8.091 | 8.158 | 7.803 | 7.861 | 2,873,610 | -0.24(-2.96%) |
Jun 27, 2018 | 8.196 | 8.220 | 8.034 | 8.101 | 1,275,950 | -0.12(-1.40%) |
Jun 26, 2018 | 8.244 | 8.312 | 8.081 | 8.216 | 1,898,205 | +0.02(+0.23%) |
Jun 25, 2018 | 8.206 | 8.302 | 8.129 | 8.196 | 1,014,544 | -0.05(-0.58%) |
Jun 22, 2018 | 8.254 | 8.292 | 8.129 | 8.244 | 17,422,674 | +0.06(+0.70%) |
Jun 21, 2018 | 8.292 | 8.340 | 8.139 | 8.187 | 1,055,295 | -0.12(-1.39%) |
Jun 20, 2018 | 8.216 | 8.403 | 8.149 | 8.302 | 1,009,731 | +0.08(+0.93%) |
Jun 19, 2018 | 8.081 | 8.283 | 8.043 | 8.225 | 708,815 | +0.10(+1.18%) |
Jun 18, 2018 | 8.168 | 8.187 | 8.081 | 8.129 | 887,147 | -0.07(-0.82%) |
Jun 15, 2018 | 8.359 | 8.129 | 8.196 | 809,745 | -0.16(-1.95%) | |
Jun 14, 2018 | 8.350 | 8.383 | 8.264 | 8.359 | 903,432 | -0.01(-0.11%) |
Jun 13, 2018 | 8.427 | 8.590 | 8.340 | 8.369 | 909,247 | -0.08(-0.91%) |
Jun 12, 2018 | 8.321 | 8.465 | 8.254 | 8.446 | 1,786,120 | +0.13(+1.61%) |
Jun 11, 2018 | 8.292 | 8.379 | 8.244 | 8.312 | 1,216,837 | +0.01(+0.12%) |
Jun 08, 2018 | 8.120 | 8.350 | 8.081 | 8.302 | 1,132,900 | +0.17(+2.12%) |
Jun 07, 2018 | 7.957 | 8.187 | 7.909 | 8.129 | 1,497,399 | +0.13(+1.68%) |
Jun 06, 2018 | 8.043 | 7.995 | 570,955 | +0.03(+0.36%) | ||
Jun 05, 2018 | 8.081 | 8.105 | 7.918 | 7.966 | 562,236 | -0.13(-1.66%) |
Jun 04, 2018 | 7.976 | 8.158 | 7.909 | 8.101 | 1,364,657 | +0.13(+1.68%) |
Jun 01, 2018 | 7.976 | 8.110 | 7.918 | 7.966 | 968,677 | +0.02(+0.24%) |
May 31, 2018 | 8.139 | 8.216 | 7.861 | 7.947 | 2,285,436 | -0.20(-2.47%) |
May 30, 2018 | 8.139 | 8.235 | 8.129 | 8.149 | 976,237 | -0.03(-0.35%) |
May 29, 2018 | 8.283 | 8.283 | 8.081 | 8.177 | 808,501 | -0.15(-1.84%) |
May 25, 2018 | 8.331 | 8.331 | 8.331 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 8.446 | 8.446 | 8.225 | 8.340 | 653,175 | -0.10(-1.14%) |
May 23, 2018 | 8.628 | 8.628 | 8.407 | 8.436 | 512,865 | -0.15(-1.79%) |
May 22, 2018 | 8.685 | 8.685 | 8.522 | 8.590 | 920,694 | -0.05(-0.56%) |
May 21, 2018 | 8.676 | 8.705 | 8.599 | 8.637 | 414,111 | +0.03(+0.33%) |
May 18, 2018 | 8.561 | 8.647 | 8.455 | 8.609 | 952,264 | +0.03(+0.34%) |
May 17, 2018 | 8.580 | 8.647 | 8.542 | 8.580 | 731,943 | -0.01(-0.11%) |
May 16, 2018 | 8.561 | 8.609 | 8.479 | 8.590 | 598,698 | +0.07(+0.79%) |
May 15, 2018 | 8.599 | 8.637 | 8.503 | 8.522 | 553,717 | -0.06(-0.67%) |
May 14, 2018 | 8.772 | 8.820 | 8.580 | 8.580 | 882,505 | -0.20(-2.29%) |
May 11, 2018 | 8.829 | 8.829 | 8.561 | 8.781 | 2,436,544 | +0.01(+0.11%) |
May 10, 2018 | 8.762 | 9.088 | 8.609 | 8.772 | 2,290,029 | +0.17(+2.01%) |
May 09, 2018 | 8.666 | 8.705 | 8.503 | 8.599 | 2,103,016 | -0.05(-0.55%) |
May 08, 2018 | 8.714 | 8.772 | 8.618 | 8.647 | 1,519,856 | -0.02(-0.22%) |
May 07, 2018 | 8.820 | 8.858 | 8.561 | 8.666 | 2,423,423 | -0.20(-2.27%) |
May 04, 2018 | 8.858 | 8.877 | 8.781 | 8.868 | 526,958 | +0.03(+0.33%) |
May 03, 2018 | 8.772 | 8.868 | 8.695 | 8.839 | 1,076,277 | +0.10(+1.10%) |
May 02, 2018 | 9.011 | 9.040 | 8.733 | 8.743 | 4,299,165 | -0.29(-3.18%) |