Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.000 | 8.062 | 7.980 | 8.040 | 24,482 | +0.08(+1.01%) |
Jul 30, 2018 | 8.000 | 8.030 | 7.945 | 7.960 | 32,972 | -0.05(-0.62%) |
Jul 27, 2018 | 8.020 | 8.035 | 7.970 | 8.010 | 28,200 | +0.02(+0.25%) |
Jul 26, 2018 | 8.000 | 8.080 | 7.970 | 7.990 | 19,518 | -0.09(-1.11%) |
Jul 25, 2018 | 8.030 | 8.080 | 7.985 | 8.080 | 26,088 | +0.15(+1.89%) |
Jul 24, 2018 | 7.970 | 8.030 | 7.890 | 7.930 | 57,096 | +0.04(+0.51%) |
Jul 23, 2018 | 7.790 | 7.890 | 7.780 | 7.890 | 113,457 | +0.17(+2.20%) |
Jul 20, 2018 | 7.630 | 7.760 | 7.560 | 7.720 | 79,612 | +0.17(+2.25%) |
Jul 19, 2018 | 7.580 | 7.640 | 7.470 | 7.550 | 48,463 | -0.24(-3.08%) |
Jul 18, 2018 | 7.830 | 7.830 | 7.780 | 7.790 | 48,313 | -0.06(-0.76%) |
Jul 17, 2018 | 7.880 | 7.880 | 7.839 | 7.850 | 19,417 | -0.09(-1.13%) |
Jul 16, 2018 | 8.030 | 8.030 | 7.940 | 7.940 | 18,147 | -0.12(-1.49%) |
Jul 13, 2018 | 8.080 | 8.080 | 8.060 | 8.060 | 18,230 | -0.09(-1.10%) |
Jul 12, 2018 | 8.100 | 8.170 | 8.074 | 8.150 | 18,846 | +0.12(+1.49%) |
Jul 11, 2018 | 8.070 | 8.070 | 8.020 | 8.030 | 19,464 | -0.09(-1.11%) |
Jul 10, 2018 | 8.190 | 8.190 | 8.110 | 8.120 | 37,517 | -0.12(-1.46%) |
Jul 09, 2018 | 8.270 | 8.270 | 8.210 | 8.240 | 29,996 | +0.07(+0.86%) |
Jul 06, 2018 | 8.110 | 8.190 | 8.110 | 8.170 | 18,109 | +0.02(+0.25%) |
Jul 05, 2018 | 8.140 | 8.154 | 8.140 | 8.150 | 17,809 | +0.07(+0.87%) |
Jul 03, 2018 | 8.080 | 8.080 | 8.080 | 0 | +0.05(+0.62%) | |
Jul 02, 2018 | 8.140 | 8.150 | 8.024 | 8.030 | 22,275 | -0.22(-2.67%) |
Jun 29, 2018 | 8.130 | 8.250 | 8.130 | 8.250 | 11,012 | +0.14(+1.73%) |
Jun 28, 2018 | 8.180 | 8.180 | 8.092 | 8.110 | 21,039 | -0.07(-0.86%) |
Jun 27, 2018 | 8.230 | 8.250 | 8.175 | 8.180 | 29,677 | -0.15(-1.80%) |
Jun 26, 2018 | 8.220 | 8.359 | 8.200 | 8.330 | 40,222 | +0.12(+1.46%) |
Jun 25, 2018 | 8.270 | 8.270 | 8.190 | 8.210 | 43,711 | -0.06(-0.73%) |
Jun 22, 2018 | 8.190 | 8.270 | 8.190 | 8.270 | 6,132 | +0.03(+0.36%) |
Jun 21, 2018 | 8.260 | 8.340 | 8.210 | 8.240 | 31,465 | -0.04(-0.48%) |
Jun 20, 2018 | 8.270 | 8.340 | 8.270 | 8.280 | 24,879 | -0.03(-0.36%) |
Jun 19, 2018 | 8.290 | 8.430 | 8.290 | 8.310 | 14,463 | -0.16(-1.89%) |
Jun 18, 2018 | 8.430 | 8.560 | 8.430 | 8.470 | 12,183 | -0.03(-0.35%) |
Jun 15, 2018 | 8.540 | 8.640 | 8.500 | 8,275 | -0.14(-1.62%) | |
Jun 14, 2018 | 8.770 | 8.770 | 8.631 | 8.640 | 21,609 | -0.08(-0.92%) |
Jun 13, 2018 | 8.660 | 8.720 | 8.650 | 8.720 | 31,484 | +0.00(+0.00%) |
Jun 12, 2018 | 8.700 | 8.780 | 8.700 | 8.720 | 17,343 | -0.03(-0.34%) |
Jun 11, 2018 | 8.650 | 8.800 | 8.650 | 8.750 | 8,654 | +0.02(+0.23%) |
Jun 08, 2018 | 8.600 | 8.730 | 8.600 | 8.730 | 29,108 | +0.02(+0.23%) |
Jun 07, 2018 | 8.700 | 8.770 | 8.660 | 8.710 | 37,289 | +0.03(+0.35%) |
Jun 06, 2018 | 8.690 | 8.680 | 42,556 | +0.14(+1.64%) | ||
Jun 05, 2018 | 8.500 | 8.550 | 8.440 | 8.540 | 17,937 | +0.02(+0.23%) |
Jun 04, 2018 | 8.640 | 8.640 | 8.520 | 8.520 | 36,325 | -0.08(-0.93%) |
Jun 01, 2018 | 8.350 | 8.600 | 8.350 | 8.600 | 33,977 | +0.08(+0.94%) |
May 31, 2018 | 8.451 | 8.550 | 8.451 | 8.520 | 22,377 | +0.08(+0.95%) |
May 30, 2018 | 8.280 | 8.550 | 8.280 | 8.440 | 34,850 | -0.02(-0.24%) |
May 29, 2018 | 8.370 | 8.580 | 8.251 | 8.460 | 19,065 | -0.05(-0.59%) |
May 25, 2018 | 8.510 | 8.510 | 8.510 | 0 | -0.01(-0.13%) | |
May 24, 2018 | 8.600 | 8.624 | 8.520 | 8.521 | 100,886 | -0.08(-0.98%) |
May 23, 2018 | 8.580 | 8.616 | 8.443 | 8.605 | 9,968 | -0.12(-1.43%) |
May 22, 2018 | 8.820 | 8.820 | 8.660 | 8.730 | 43,402 | +0.07(+0.81%) |
May 21, 2018 | 8.590 | 8.690 | 8.590 | 8.660 | 80,244 | +0.10(+1.17%) |
May 18, 2018 | 8.620 | 8.620 | 8.510 | 8.560 | 25,957 | -0.08(-0.93%) |
May 17, 2018 | 8.680 | 8.680 | 8.640 | 8.640 | 20,781 | -0.05(-0.57%) |
May 16, 2018 | 8.690 | 8.705 | 8.670 | 8.690 | 29,094 | +0.01(+0.12%) |
May 15, 2018 | 8.600 | 8.710 | 8.594 | 8.680 | 28,209 | -0.13(-1.48%) |
May 14, 2018 | 8.850 | 8.850 | 8.786 | 8.810 | 5,345 | +0.01(+0.11%) |
May 11, 2018 | 8.879 | 8.879 | 8.780 | 8.800 | 9,882 | -0.05(-0.56%) |
May 10, 2018 | 8.810 | 8.880 | 8.770 | 8.850 | 9,475 | +0.17(+1.95%) |
May 09, 2018 | 8.690 | 8.720 | 8.680 | 8.681 | 2,906 | +0.01(+0.12%) |
May 08, 2018 | 8.640 | 8.670 | 8.620 | 8.670 | 21,827 | +0.02(+0.23%) |
May 07, 2018 | 8.680 | 8.710 | 8.640 | 8.650 | 9,444 | +0.03(+0.35%) |
May 04, 2018 | 8.570 | 8.620 | 8.550 | 8.620 | 11,233 | +0.05(+0.57%) |
May 03, 2018 | 8.640 | 8.640 | 8.571 | 8.571 | 12,204 | +0.01(+0.13%) |
May 02, 2018 | 8.590 | 8.624 | 8.540 | 8.560 | 24,400 | +0.12(+1.42%) |