Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.227 | 8.370 | 8.208 | 8.299 | 277,087 | +0.09(+1.11%) |
Jul 30, 2018 | 8.156 | 8.273 | 8.143 | 8.208 | 400,439 | +0.05(+0.56%) |
Jul 27, 2018 | 8.383 | 8.383 | 8.156 | 8.162 | 344,456 | -0.21(-2.49%) |
Jul 26, 2018 | 8.331 | 8.387 | 8.312 | 8.370 | 308,672 | +0.07(+0.78%) |
Jul 25, 2018 | 8.325 | 8.383 | 8.279 | 8.305 | 410,730 | -0.01(-0.16%) |
Jul 24, 2018 | 8.338 | 8.338 | 8.240 | 8.318 | 326,491 | +0.01(+0.08%) |
Jul 23, 2018 | 8.279 | 8.325 | 8.201 | 8.312 | 304,043 | +0.01(+0.16%) |
Jul 20, 2018 | 8.383 | 8.383 | 8.273 | 8.299 | 223,379 | -0.08(-1.01%) |
Jul 19, 2018 | 8.292 | 8.416 | 8.240 | 8.383 | 223,217 | +0.11(+1.34%) |
Jul 18, 2018 | 8.279 | 8.299 | 8.182 | 8.273 | 268,943 | -0.03(-0.39%) |
Jul 17, 2018 | 8.409 | 8.435 | 8.266 | 8.305 | 525,915 | -0.09(-1.09%) |
Jul 16, 2018 | 8.403 | 8.422 | 8.343 | 8.396 | 211,060 | -0.01(-0.08%) |
Jul 13, 2018 | 8.416 | 8.448 | 8.383 | 8.403 | 189,703 | -0.01(-0.08%) |
Jul 12, 2018 | 8.435 | 8.435 | 8.344 | 8.409 | 207,698 | +0.01(+0.16%) |
Jul 11, 2018 | 8.390 | 8.443 | 8.331 | 8.396 | 327,659 | -0.01(-0.15%) |
Jul 10, 2018 | 8.487 | 8.487 | 8.357 | 8.409 | 491,242 | +0.02(+0.19%) |
Jul 09, 2018 | 8.361 | 8.408 | 8.310 | 8.393 | 570,421 | +0.03(+0.38%) |
Jul 06, 2018 | 8.419 | 8.438 | 8.321 | 8.361 | 319,709 | -0.01(-0.15%) |
Jul 05, 2018 | 8.259 | 8.393 | 8.231 | 8.374 | 851,866 | +0.15(+1.79%) |
Jul 03, 2018 | 8.227 | 8.227 | 8.227 | 0 | +0.04(+0.47%) | |
Jul 02, 2018 | 8.189 | 8.278 | 8.061 | 8.189 | 265,020 | -0.01(-0.16%) |
Jun 29, 2018 | 8.272 | 8.067 | 8.201 | 379,964 | -0.02(-0.23%) | |
Jun 28, 2018 | 8.214 | 8.291 | 8.163 | 8.221 | 314,387 | +0.01(+0.16%) |
Jun 27, 2018 | 8.278 | 8.278 | 8.176 | 8.208 | 414,061 | +0.03(+0.31%) |
Jun 26, 2018 | 8.163 | 8.214 | 8.131 | 8.182 | 480,676 | -0.01(-0.16%) |
Jun 25, 2018 | 8.118 | 8.233 | 8.067 | 8.195 | 378,404 | +0.05(+0.63%) |
Jun 22, 2018 | 8.054 | 8.166 | 8.003 | 8.144 | 1,160,557 | +0.10(+1.19%) |
Jun 21, 2018 | 7.990 | 8.054 | 7.933 | 8.048 | 340,548 | +0.07(+0.88%) |
Jun 20, 2018 | 7.920 | 8.010 | 7.901 | 7.978 | 360,609 | +0.05(+0.65%) |
Jun 19, 2018 | 7.894 | 7.952 | 7.843 | 7.926 | 359,863 | +0.03(+0.32%) |
Jun 18, 2018 | 7.811 | 7.914 | 7.792 | 7.901 | 327,273 | +0.09(+1.15%) |
Jun 15, 2018 | 7.837 | 7.805 | 7.811 | 349,229 | -0.03(-0.33%) | |
Jun 14, 2018 | 7.805 | 7.863 | 7.760 | 7.837 | 214,085 | +0.07(+0.91%) |
Jun 13, 2018 | 7.939 | 7.978 | 7.728 | 7.767 | 316,120 | -0.22(-2.72%) |
Jun 12, 2018 | 7.914 | 7.984 | 7.850 | 7.984 | 470,529 | +0.08(+0.97%) |
Jun 11, 2018 | 7.907 | 7.958 | 7.834 | 7.907 | 375,504 | -0.02(-0.24%) |
Jun 08, 2018 | 7.952 | 8.003 | 7.888 | 7.926 | 220,619 | -0.02(-0.24%) |
Jun 07, 2018 | 7.952 | 7.990 | 7.894 | 7.946 | 334,048 | -0.01(-0.08%) |
Jun 06, 2018 | 7.965 | 7.837 | 7.952 | 467,069 | +0.07(+0.89%) | |
Jun 05, 2018 | 7.856 | 7.901 | 7.831 | 7.882 | 399,273 | +0.04(+0.49%) |
Jun 04, 2018 | 7.818 | 7.872 | 7.792 | 7.843 | 263,892 | +0.04(+0.49%) |
Jun 01, 2018 | 7.926 | 7.946 | 7.799 | 7.805 | 402,245 | -0.12(-1.53%) |
May 31, 2018 | 7.882 | 7.984 | 7.869 | 7.926 | 612,079 | +0.04(+0.57%) |
May 30, 2018 | 7.626 | 7.914 | 7.607 | 7.882 | 772,256 | +0.27(+3.53%) |
May 29, 2018 | 7.562 | 7.741 | 7.537 | 7.613 | 854,627 | +0.03(+0.42%) |
May 25, 2018 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.594 | 7.600 | 7.537 | 7.581 | 211,399 | +0.00(+0.00%) |
May 23, 2018 | 7.466 | 7.616 | 7.453 | 7.581 | 378,470 | +0.13(+1.72%) |
May 22, 2018 | 7.409 | 7.453 | 7.351 | 7.453 | 424,034 | +0.04(+0.60%) |
May 21, 2018 | 7.332 | 7.460 | 7.294 | 7.409 | 212,902 | +0.10(+1.31%) |
May 18, 2018 | 7.377 | 7.390 | 7.268 | 7.313 | 355,192 | -0.04(-0.52%) |
May 17, 2018 | 7.466 | 7.479 | 7.345 | 7.351 | 300,888 | -0.10(-1.37%) |
May 16, 2018 | 7.441 | 7.511 | 7.437 | 7.453 | 331,071 | +0.01(+0.09%) |
May 15, 2018 | 7.415 | 7.453 | 7.370 | 7.447 | 491,468 | +0.00(+0.00%) |
May 14, 2018 | 7.549 | 7.549 | 7.421 | 7.447 | 337,685 | -0.09(-1.19%) |
May 11, 2018 | 7.581 | 7.594 | 7.524 | 7.537 | 335,667 | -0.03(-0.42%) |
May 10, 2018 | 7.568 | 7.613 | 7.543 | 7.568 | 265,264 | +0.02(+0.25%) |
May 09, 2018 | 7.543 | 7.581 | 7.498 | 7.549 | 320,274 | +0.00(+0.00%) |
May 08, 2018 | 7.415 | 7.574 | 7.402 | 7.549 | 593,661 | +0.14(+1.90%) |
May 07, 2018 | 7.313 | 7.421 | 7.313 | 7.409 | 307,780 | +0.10(+1.40%) |
May 04, 2018 | 7.281 | 7.453 | 7.204 | 7.306 | 328,288 | -0.02(-0.26%) |
May 03, 2018 | 7.345 | 7.383 | 7.300 | 7.326 | 194,034 | -0.04(-0.61%) |
May 02, 2018 | 7.236 | 7.396 | 7.185 | 7.370 | 285,766 | +0.13(+1.77%) |