Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.945 | 8.048 | 7.923 | 7.997 | 125,197 | +0.09(+1.13%) |
Jul 30, 2018 | 8.060 | 8.124 | 7.894 | 7.907 | 128,051 | -0.14(-1.75%) |
Jul 27, 2018 | 8.080 | 8.150 | 8.022 | 8.048 | 69,147 | -0.01(-0.08%) |
Jul 26, 2018 | 8.086 | 8.124 | 8.054 | 8.054 | 69,881 | -0.04(-0.47%) |
Jul 25, 2018 | 8.073 | 8.099 | 8.044 | 8.092 | 33,520 | +0.03(+0.40%) |
Jul 24, 2018 | 8.067 | 8.080 | 8.028 | 8.060 | 110,761 | +0.01(+0.16%) |
Jul 23, 2018 | 8.009 | 8.048 | 7.990 | 8.048 | 53,395 | +0.04(+0.56%) |
Jul 20, 2018 | 8.054 | 8.059 | 7.965 | 8.003 | 118,054 | -0.06(-0.69%) |
Jul 19, 2018 | 7.945 | 8.092 | 7.914 | 8.059 | 87,227 | +0.13(+1.67%) |
Jul 18, 2018 | 7.952 | 7.952 | 7.907 | 7.926 | 85,520 | -0.01(-0.08%) |
Jul 17, 2018 | 7.843 | 7.958 | 7.843 | 7.933 | 117,258 | +0.03(+0.40%) |
Jul 16, 2018 | 8.002 | 8.040 | 7.875 | 7.901 | 148,307 | -0.10(-1.27%) |
Jul 13, 2018 | 8.015 | 8.059 | 7.977 | 8.002 | 64,029 | -0.03(-0.32%) |
Jul 12, 2018 | 8.021 | 8.066 | 8.002 | 8.028 | 55,158 | +0.04(+0.56%) |
Jul 11, 2018 | 8.091 | 8.091 | 7.983 | 7.983 | 143,956 | -0.11(-1.41%) |
Jul 10, 2018 | 8.072 | 8.098 | 8.040 | 8.098 | 60,806 | +0.06(+0.71%) |
Jul 09, 2018 | 8.104 | 8.104 | 8.009 | 8.040 | 87,008 | -0.04(-0.47%) |
Jul 06, 2018 | 8.066 | 8.098 | 8.053 | 8.078 | 109,977 | +0.02(+0.24%) |
Jul 05, 2018 | 8.091 | 8.091 | 8.034 | 8.059 | 130,768 | -0.00(-0.04%) |
Jul 03, 2018 | 8.063 | 8.063 | 8.063 | 0 | +0.11(+1.41%) | |
Jul 02, 2018 | 7.945 | 7.971 | 7.913 | 7.951 | 113,997 | -0.01(-0.09%) |
Jun 29, 2018 | 8.015 | 8.059 | 7.940 | 7.958 | 141,257 | -0.04(-0.56%) |
Jun 28, 2018 | 7.996 | 8.002 | 7.945 | 8.002 | 117,600 | +0.01(+0.08%) |
Jun 27, 2018 | 7.958 | 7.996 | 7.907 | 7.996 | 128,162 | +0.11(+1.37%) |
Jun 26, 2018 | 7.831 | 7.889 | 7.822 | 7.888 | 57,468 | +0.08(+0.98%) |
Jun 25, 2018 | 7.882 | 7.888 | 7.799 | 7.812 | 68,935 | -0.08(-0.97%) |
Jun 22, 2018 | 7.843 | 7.913 | 7.843 | 7.888 | 106,559 | +0.05(+0.65%) |
Jun 21, 2018 | 7.837 | 7.843 | 7.786 | 7.837 | 80,672 | +0.03(+0.41%) |
Jun 20, 2018 | 7.805 | 7.863 | 7.793 | 7.805 | 104,084 | +0.02(+0.24%) |
Jun 19, 2018 | 7.805 | 7.837 | 7.786 | 7.786 | 85,447 | -0.03(-0.33%) |
Jun 18, 2018 | 7.850 | 7.856 | 7.799 | 7.812 | 101,597 | -0.04(-0.48%) |
Jun 15, 2018 | 7.893 | 7.843 | 7.850 | 72,478 | -0.01(-0.16%) | |
Jun 14, 2018 | 7.843 | 7.883 | 7.837 | 7.862 | 94,477 | +0.04(+0.56%) |
Jun 13, 2018 | 7.969 | 7.969 | 7.793 | 7.818 | 140,411 | -0.13(-1.59%) |
Jun 12, 2018 | 7.919 | 7.963 | 7.917 | 7.944 | 63,761 | +0.03(+0.32%) |
Jun 11, 2018 | 7.932 | 7.982 | 7.907 | 7.919 | 90,048 | -0.01(-0.08%) |
Jun 08, 2018 | 7.919 | 7.951 | 7.919 | 7.925 | 73,995 | -0.03(-0.32%) |
Jun 07, 2018 | 7.906 | 7.951 | 7.887 | 7.951 | 128,197 | +0.05(+0.64%) |
Jun 06, 2018 | 7.843 | 7.900 | 73,353 | +0.01(+0.16%) | ||
Jun 05, 2018 | 7.919 | 7.944 | 7.881 | 7.887 | 73,412 | -0.02(-0.24%) |
Jun 04, 2018 | 7.831 | 7.925 | 7.831 | 7.906 | 63,360 | +0.04(+0.48%) |
Jun 01, 2018 | 7.837 | 7.881 | 7.812 | 7.869 | 95,231 | +0.05(+0.65%) |
May 31, 2018 | 7.856 | 7.856 | 7.812 | 7.818 | 77,745 | -0.04(-0.48%) |
May 30, 2018 | 7.761 | 7.862 | 7.753 | 7.856 | 92,594 | +0.10(+1.30%) |
May 29, 2018 | 7.704 | 7.760 | 7.698 | 7.755 | 95,983 | +0.06(+0.74%) |
May 25, 2018 | 7.698 | 7.698 | 7.698 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 7.711 | 7.723 | 7.667 | 7.723 | 50,531 | +0.04(+0.49%) |
May 23, 2018 | 7.667 | 7.730 | 7.667 | 7.686 | 47,944 | +0.04(+0.58%) |
May 22, 2018 | 7.673 | 7.686 | 7.641 | 7.641 | 47,266 | +0.00(+0.00%) |
May 21, 2018 | 7.604 | 7.685 | 7.585 | 7.641 | 84,899 | +0.04(+0.50%) |
May 18, 2018 | 7.622 | 7.622 | 7.585 | 7.604 | 54,722 | +0.01(+0.17%) |
May 17, 2018 | 7.635 | 7.635 | 7.572 | 7.591 | 83,856 | -0.02(-0.25%) |
May 16, 2018 | 7.673 | 7.673 | 7.597 | 7.610 | 84,918 | -0.08(-1.07%) |
May 15, 2018 | 7.711 | 7.711 | 7.648 | 7.692 | 63,049 | -0.06(-0.73%) |
May 14, 2018 | 7.786 | 7.799 | 7.742 | 7.749 | 36,641 | -0.01(-0.16%) |
May 11, 2018 | 7.868 | 7.868 | 7.761 | 7.761 | 80,464 | -0.04(-0.52%) |
May 10, 2018 | 7.767 | 7.836 | 7.742 | 7.802 | 85,665 | +0.06(+0.77%) |
May 09, 2018 | 7.698 | 7.742 | 7.698 | 7.742 | 46,003 | +0.04(+0.49%) |
May 08, 2018 | 7.742 | 7.742 | 7.680 | 7.705 | 63,479 | -0.04(-0.49%) |
May 07, 2018 | 7.724 | 7.742 | 7.698 | 7.742 | 88,382 | +0.04(+0.57%) |
May 04, 2018 | 7.661 | 7.724 | 7.661 | 7.698 | 71,456 | +0.03(+0.41%) |
May 03, 2018 | 7.698 | 7.711 | 7.661 | 7.667 | 47,186 | -0.03(-0.33%) |
May 02, 2018 | 7.705 | 7.711 | 7.623 | 7.692 | 77,385 | +0.00(+0.00%) |