Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.572 | 8.721 | 8.552 | 8.647 | 265,933 | +0.09(+1.11%) |
Jul 30, 2018 | 8.498 | 8.620 | 8.484 | 8.552 | 384,318 | +0.05(+0.56%) |
Jul 27, 2018 | 8.735 | 8.735 | 8.498 | 8.504 | 330,589 | -0.22(-2.49%) |
Jul 26, 2018 | 8.681 | 8.738 | 8.660 | 8.721 | 296,246 | +0.07(+0.78%) |
Jul 25, 2018 | 8.674 | 8.735 | 8.626 | 8.654 | 394,195 | -0.01(-0.16%) |
Jul 24, 2018 | 8.688 | 8.688 | 8.586 | 8.667 | 313,348 | +0.01(+0.08%) |
Jul 23, 2018 | 8.626 | 8.674 | 8.545 | 8.660 | 291,803 | +0.01(+0.16%) |
Jul 20, 2018 | 8.735 | 8.735 | 8.620 | 8.647 | 214,386 | -0.09(-1.01%) |
Jul 19, 2018 | 8.640 | 8.769 | 8.586 | 8.735 | 214,231 | +0.12(+1.34%) |
Jul 18, 2018 | 8.626 | 8.647 | 8.525 | 8.620 | 258,116 | -0.03(-0.39%) |
Jul 17, 2018 | 8.762 | 8.789 | 8.613 | 8.654 | 504,743 | -0.09(-1.09%) |
Jul 16, 2018 | 8.755 | 8.776 | 8.693 | 8.749 | 202,563 | -0.01(-0.08%) |
Jul 13, 2018 | 8.769 | 8.803 | 8.735 | 8.755 | 182,066 | -0.01(-0.08%) |
Jul 12, 2018 | 8.789 | 8.789 | 8.694 | 8.762 | 199,337 | +0.01(+0.15%) |
Jul 11, 2018 | 8.742 | 8.797 | 8.681 | 8.749 | 314,468 | -0.01(-0.15%) |
Jul 10, 2018 | 8.843 | 8.843 | 8.708 | 8.762 | 471,466 | +0.02(+0.19%) |
Jul 09, 2018 | 8.712 | 8.761 | 8.659 | 8.745 | 547,457 | +0.03(+0.38%) |
Jul 06, 2018 | 8.772 | 8.792 | 8.670 | 8.712 | 306,838 | -0.01(-0.15%) |
Jul 05, 2018 | 8.605 | 8.745 | 8.576 | 8.725 | 817,572 | +0.15(+1.79%) |
Jul 03, 2018 | 8.572 | 8.572 | 8.572 | 0 | +0.04(+0.47%) | |
Jul 02, 2018 | 8.532 | 8.625 | 8.399 | 8.532 | 254,351 | -0.01(-0.16%) |
Jun 29, 2018 | 8.619 | 8.405 | 8.545 | 364,668 | -0.02(-0.23%) | |
Jun 28, 2018 | 8.559 | 8.639 | 8.505 | 8.565 | 301,730 | +0.01(+0.16%) |
Jun 27, 2018 | 8.625 | 8.625 | 8.519 | 8.552 | 397,392 | +0.03(+0.31%) |
Jun 26, 2018 | 8.505 | 8.559 | 8.472 | 8.525 | 461,325 | -0.01(-0.16%) |
Jun 25, 2018 | 8.459 | 8.579 | 8.405 | 8.539 | 363,171 | +0.05(+0.63%) |
Jun 22, 2018 | 8.392 | 8.509 | 8.339 | 8.485 | 1,113,836 | +0.10(+1.19%) |
Jun 21, 2018 | 8.326 | 8.392 | 8.266 | 8.385 | 326,838 | +0.07(+0.88%) |
Jun 20, 2018 | 8.252 | 8.346 | 8.232 | 8.312 | 346,092 | +0.05(+0.65%) |
Jun 19, 2018 | 8.226 | 8.286 | 8.172 | 8.259 | 345,376 | +0.03(+0.32%) |
Jun 18, 2018 | 8.139 | 8.246 | 8.119 | 8.232 | 314,097 | +0.09(+1.15%) |
Jun 15, 2018 | 8.166 | 8.132 | 8.139 | 335,170 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.132 | 8.192 | 8.086 | 8.166 | 205,466 | +0.07(+0.91%) |
Jun 13, 2018 | 8.272 | 8.312 | 8.052 | 8.092 | 303,394 | -0.23(-2.72%) |
Jun 12, 2018 | 8.246 | 8.319 | 8.179 | 8.319 | 451,587 | +0.08(+0.97%) |
Jun 11, 2018 | 8.239 | 8.292 | 8.162 | 8.239 | 360,387 | -0.02(-0.24%) |
Jun 08, 2018 | 8.286 | 8.339 | 8.219 | 8.259 | 211,738 | -0.02(-0.24%) |
Jun 07, 2018 | 8.286 | 8.326 | 8.226 | 8.279 | 320,600 | -0.01(-0.08%) |
Jun 06, 2018 | 8.299 | 8.166 | 8.286 | 448,266 | +0.07(+0.89%) | |
Jun 05, 2018 | 8.186 | 8.232 | 8.159 | 8.212 | 383,199 | +0.04(+0.49%) |
Jun 04, 2018 | 8.146 | 8.202 | 8.119 | 8.172 | 253,268 | +0.04(+0.49%) |
Jun 01, 2018 | 8.259 | 8.279 | 8.126 | 8.132 | 386,052 | -0.13(-1.53%) |
May 31, 2018 | 8.212 | 8.319 | 8.199 | 8.259 | 587,438 | +0.05(+0.57%) |
May 30, 2018 | 7.946 | 8.246 | 7.926 | 8.212 | 741,167 | +0.28(+3.53%) |
May 29, 2018 | 7.879 | 8.066 | 7.853 | 7.933 | 820,222 | +0.03(+0.42%) |
May 25, 2018 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.913 | 7.919 | 7.853 | 7.899 | 202,889 | +0.00(+0.00%) |
May 23, 2018 | 7.779 | 7.936 | 7.766 | 7.899 | 363,234 | +0.13(+1.72%) |
May 22, 2018 | 7.719 | 7.766 | 7.660 | 7.766 | 406,964 | +0.05(+0.60%) |
May 21, 2018 | 7.640 | 7.773 | 7.600 | 7.719 | 204,331 | +0.10(+1.31%) |
May 18, 2018 | 7.686 | 7.699 | 7.573 | 7.620 | 340,893 | -0.04(-0.52%) |
May 17, 2018 | 7.779 | 7.793 | 7.653 | 7.660 | 288,775 | -0.11(-1.37%) |
May 16, 2018 | 7.753 | 7.826 | 7.749 | 7.766 | 317,743 | +0.01(+0.09%) |
May 15, 2018 | 7.726 | 7.766 | 7.679 | 7.759 | 471,683 | +0.00(+0.00%) |
May 14, 2018 | 7.866 | 7.866 | 7.733 | 7.759 | 324,091 | -0.09(-1.19%) |
May 11, 2018 | 7.899 | 7.913 | 7.839 | 7.853 | 322,154 | -0.03(-0.42%) |
May 10, 2018 | 7.886 | 7.933 | 7.859 | 7.886 | 254,585 | +0.02(+0.25%) |
May 09, 2018 | 7.859 | 7.899 | 7.813 | 7.866 | 307,380 | +0.00(+0.00%) |
May 08, 2018 | 7.726 | 7.892 | 7.713 | 7.866 | 569,762 | +0.15(+1.90%) |
May 07, 2018 | 7.620 | 7.733 | 7.620 | 7.719 | 295,390 | +0.11(+1.40%) |
May 04, 2018 | 7.586 | 7.766 | 7.506 | 7.613 | 315,072 | -0.02(-0.26%) |
May 03, 2018 | 7.653 | 7.693 | 7.606 | 7.633 | 186,223 | -0.05(-0.61%) |
May 02, 2018 | 7.540 | 7.706 | 7.486 | 7.679 | 274,262 | +0.13(+1.77%) |