Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.460 | 8.460 | 8.298 | 8.300 | 1,100 | +0.14(+1.72%) |
Jul 30, 2018 | 8.600 | 8.626 | 8.160 | 8.160 | 8,563 | +0.04(+0.49%) |
Jul 27, 2018 | 8.890 | 8.890 | 8.120 | 8.120 | 8,600 | -0.74(-8.35%) |
Jul 26, 2018 | 8.580 | 8.860 | 8.570 | 8.860 | 4,562 | +0.13(+1.49%) |
Jul 25, 2018 | 8.617 | 8.740 | 8.550 | 8.730 | 4,979 | +0.17(+1.99%) |
Jul 24, 2018 | 8.680 | 8.690 | 8.560 | 8.560 | 2,214 | +0.00(+0.00%) |
Jul 23, 2018 | 8.350 | 8.623 | 8.250 | 8.560 | 11,939 | +0.30(+3.63%) |
Jul 20, 2018 | 8.478 | 8.478 | 8.260 | 8.260 | 1,328 | +0.01(+0.12%) |
Jul 19, 2018 | 8.440 | 8.440 | 8.250 | 8.250 | 2,843 | +0.06(+0.73%) |
Jul 18, 2018 | 8.400 | 8.468 | 8.150 | 8.190 | 6,567 | -0.06(-0.73%) |
Jul 17, 2018 | 8.250 | 8.470 | 8.250 | 8.250 | 2,467 | -0.03(-0.36%) |
Jul 16, 2018 | 8.210 | 8.290 | 8.100 | 8.280 | 24,131 | +0.16(+1.97%) |
Jul 13, 2018 | 8.200 | 8.200 | 8.110 | 8.120 | 5,689 | -0.02(-0.25%) |
Jul 12, 2018 | 8.210 | 8.450 | 8.050 | 8.140 | 14,935 | -0.10(-1.21%) |
Jul 11, 2018 | 8.500 | 8.517 | 8.240 | 8.240 | 5,833 | -0.25(-2.94%) |
Jul 10, 2018 | 8.680 | 8.680 | 8.490 | 8.490 | 1,500 | -0.11(-1.28%) |
Jul 09, 2018 | 8.738 | 8.738 | 8.510 | 8.600 | 10,759 | -0.04(-0.49%) |
Jul 06, 2018 | 8.609 | 8.642 | 8.609 | 8.642 | 1,147 | -0.09(-1.01%) |
Jul 05, 2018 | 8.732 | 8.750 | 8.520 | 8.730 | 3,939 | -0.02(-0.23%) |
Jul 03, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.561 | 8.750 | 8.561 | 8.750 | 854 | +0.01(+0.11%) |
Jun 29, 2018 | 8.740 | 8.480 | 8.740 | 14,406 | +0.22(+2.58%) | |
Jun 28, 2018 | 8.600 | 8.650 | 8.520 | 8.520 | 9,229 | -0.06(-0.70%) |
Jun 27, 2018 | 8.570 | 8.750 | 8.570 | 8.580 | 7,358 | -0.06(-0.73%) |
Jun 26, 2018 | 8.790 | 8.790 | 8.600 | 8.643 | 16,134 | -0.04(-0.43%) |
Jun 25, 2018 | 8.650 | 8.740 | 8.650 | 8.680 | 10,599 | -0.22(-2.47%) |
Jun 22, 2018 | 8.670 | 8.900 | 8.620 | 8.900 | 15,102 | +0.17(+1.95%) |
Jun 21, 2018 | 8.805 | 8.851 | 8.710 | 8.730 | 2,092 | -0.09(-1.08%) |
Jun 20, 2018 | 8.710 | 8.850 | 8.710 | 8.825 | 2,443 | +0.06(+0.74%) |
Jun 19, 2018 | 8.800 | 8.890 | 8.760 | 8.760 | 2,776 | -0.11(-1.24%) |
Jun 18, 2018 | 8.745 | 8.890 | 8.745 | 8.870 | 8,376 | +0.03(+0.34%) |
Jun 15, 2018 | 8.850 | 8.750 | 8.840 | 8,541 | +0.09(+1.03%) | |
Jun 14, 2018 | 8.850 | 8.850 | 8.690 | 8.750 | 7,361 | -0.05(-0.57%) |
Jun 13, 2018 | 8.899 | 8.900 | 8.800 | 8.800 | 8,103 | +0.00(+0.00%) |
Jun 12, 2018 | 8.810 | 8.869 | 8.660 | 8.800 | 17,856 | -0.09(-1.01%) |
Jun 11, 2018 | 9.040 | 9.040 | 8.800 | 8.890 | 13,658 | -0.01(-0.11%) |
Jun 08, 2018 | 9.018 | 9.018 | 8.860 | 8.900 | 11,504 | -0.10(-1.11%) |
Jun 07, 2018 | 9.000 | 9.060 | 9.000 | 9.000 | 8,673 | -0.01(-0.11%) |
Jun 06, 2018 | 9.150 | 9.010 | 9.010 | 10,955 | -0.04(-0.44%) | |
Jun 05, 2018 | 9.180 | 9.240 | 9.000 | 9.050 | 12,776 | -0.06(-0.66%) |
Jun 04, 2018 | 9.232 | 9.232 | 9.040 | 9.110 | 5,713 | -0.08(-0.87%) |
Jun 01, 2018 | 9.200 | 9.250 | 9.020 | 9.190 | 14,029 | -0.05(-0.54%) |
May 31, 2018 | 9.240 | 9.240 | 9.136 | 9.240 | 472 | +0.07(+0.76%) |
May 30, 2018 | 8.920 | 9.280 | 8.860 | 9.170 | 12,762 | +0.16(+1.78%) |
May 29, 2018 | 9.340 | 9.340 | 9.010 | 9.010 | 15,483 | -0.31(-3.33%) |
May 25, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.07(-0.75%) | |
May 24, 2018 | 9.600 | 9.600 | 9.280 | 9.390 | 9,439 | -0.12(-1.26%) |
May 23, 2018 | 9.590 | 9.590 | 9.500 | 9.510 | 4,491 | -0.03(-0.31%) |
May 22, 2018 | 9.500 | 9.689 | 9.500 | 9.540 | 5,288 | -0.01(-0.10%) |
May 21, 2018 | 9.690 | 9.700 | 9.540 | 9.550 | 7,032 | -0.13(-1.34%) |
May 18, 2018 | 9.430 | 9.700 | 9.430 | 9.680 | 10,301 | +0.18(+1.89%) |
May 17, 2018 | 9.410 | 9.500 | 9.360 | 9.500 | 2,418 | +0.19(+2.04%) |
May 16, 2018 | 9.490 | 9.490 | 9.310 | 9.310 | 6,936 | -0.11(-1.17%) |
May 15, 2018 | 9.470 | 9.500 | 9.371 | 9.420 | 13,333 | +0.02(+0.21%) |
May 14, 2018 | 9.140 | 9.490 | 9.140 | 9.400 | 15,473 | +0.02(+0.21%) |
May 11, 2018 | 9.410 | 9.410 | 9.350 | 9.380 | 10,532 | -0.03(-0.32%) |
May 10, 2018 | 9.350 | 9.410 | 9.200 | 9.410 | 13,392 | +0.15(+1.62%) |
May 09, 2018 | 9.150 | 9.380 | 9.098 | 9.260 | 15,598 | +0.01(+0.11%) |
May 08, 2018 | 9.320 | 9.380 | 9.150 | 9.250 | 52,125 | +0.00(+0.00%) |
May 07, 2018 | 9.141 | 9.400 | 9.080 | 9.250 | 63,110 | +0.07(+0.76%) |
May 04, 2018 | 9.420 | 9.420 | 9.160 | 9.180 | 7,888 | -0.22(-2.34%) |
May 03, 2018 | 9.237 | 9.430 | 9.210 | 9.400 | 8,604 | -0.02(-0.21%) |
May 02, 2018 | 9.360 | 9.420 | 9.110 | 9.420 | 23,484 | +0.06(+0.64%) |