Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.841 | 7.841 | 7.841 | 0 | -0.02(-0.22%) | |
Aug 30, 2018 | 7.853 | 7.876 | 7.847 | 7.858 | 115,496 | +0.01(+0.07%) |
Aug 29, 2018 | 7.864 | 7.881 | 7.824 | 7.853 | 135,665 | +0.03(+0.37%) |
Aug 28, 2018 | 7.841 | 7.876 | 7.824 | 7.824 | 136,317 | -0.03(-0.37%) |
Aug 27, 2018 | 7.864 | 7.893 | 7.824 | 7.853 | 85,946 | -0.05(-0.58%) |
Aug 24, 2018 | 7.899 | 7.899 | 7.870 | 7.899 | 140,665 | +0.03(+0.44%) |
Aug 23, 2018 | 7.899 | 7.927 | 7.853 | 7.864 | 73,144 | -0.06(-0.73%) |
Aug 22, 2018 | 7.829 | 7.927 | 7.812 | 7.922 | 177,389 | +0.10(+1.25%) |
Aug 21, 2018 | 7.847 | 7.858 | 7.812 | 7.824 | 125,555 | +0.00(+0.02%) |
Aug 20, 2018 | 7.836 | 7.859 | 7.808 | 7.822 | 178,832 | +0.02(+0.24%) |
Aug 17, 2018 | 7.804 | 7.832 | 7.763 | 7.804 | 175,712 | +0.00(+0.00%) |
Aug 16, 2018 | 7.826 | 7.884 | 7.781 | 7.804 | 215,455 | -0.02(-0.29%) |
Aug 15, 2018 | 7.861 | 7.861 | 7.804 | 7.826 | 113,402 | -0.05(-0.65%) |
Aug 14, 2018 | 7.849 | 7.895 | 7.826 | 7.878 | 168,936 | +0.03(+0.44%) |
Aug 13, 2018 | 7.821 | 7.861 | 7.809 | 7.844 | 171,995 | +0.03(+0.44%) |
Aug 10, 2018 | 7.895 | 7.930 | 7.804 | 7.809 | 220,426 | -0.10(-1.23%) |
Aug 09, 2018 | 7.872 | 7.912 | 7.761 | 7.907 | 333,837 | +0.07(+0.95%) |
Aug 08, 2018 | 7.826 | 7.855 | 7.786 | 7.832 | 108,896 | -0.01(-0.07%) |
Aug 07, 2018 | 7.804 | 7.867 | 7.804 | 7.838 | 175,181 | +0.05(+0.59%) |
Aug 06, 2018 | 7.769 | 7.804 | 7.733 | 7.792 | 214,297 | +0.00(+0.00%) |
Aug 03, 2018 | 7.792 | 7.832 | 7.775 | 7.792 | 151,957 | +0.01(+0.15%) |
Aug 02, 2018 | 7.752 | 7.809 | 7.752 | 7.781 | 115,210 | +0.02(+0.22%) |
Aug 01, 2018 | 7.758 | 7.809 | 7.718 | 7.763 | 211,436 | +0.00(+0.00%) |
Jul 31, 2018 | 7.643 | 7.769 | 7.643 | 7.763 | 271,723 | +0.11(+1.42%) |
Jul 30, 2018 | 7.689 | 7.734 | 7.615 | 7.655 | 361,682 | -0.03(-0.45%) |
Jul 27, 2018 | 7.763 | 7.775 | 7.660 | 7.689 | 335,879 | -0.06(-0.81%) |
Jul 26, 2018 | 7.786 | 7.788 | 7.735 | 7.752 | 165,482 | -0.05(-0.59%) |
Jul 25, 2018 | 7.798 | 7.826 | 7.758 | 7.798 | 127,293 | +0.02(+0.22%) |
Jul 24, 2018 | 7.729 | 7.809 | 7.712 | 7.781 | 218,730 | +0.07(+0.89%) |
Jul 23, 2018 | 7.769 | 7.832 | 7.703 | 7.712 | 345,728 | -0.06(-0.74%) |
Jul 20, 2018 | 7.798 | 7.807 | 7.762 | 7.769 | 234,119 | -0.02(-0.29%) |
Jul 19, 2018 | 7.821 | 7.844 | 7.792 | 7.792 | 326,796 | -0.03(-0.44%) |
Jul 18, 2018 | 7.872 | 7.889 | 7.744 | 7.826 | 704,322 | -0.05(-0.66%) |
Jul 17, 2018 | 7.850 | 7.976 | 7.836 | 7.879 | 290,460 | +0.05(+0.63%) |
Jul 16, 2018 | 7.795 | 7.846 | 7.784 | 7.829 | 173,019 | +0.03(+0.44%) |
Jul 13, 2018 | 7.784 | 7.818 | 7.733 | 7.795 | 217,720 | +0.01(+0.15%) |
Jul 12, 2018 | 7.824 | 7.824 | 7.761 | 7.784 | 144,082 | -0.02(-0.22%) |
Jul 11, 2018 | 7.824 | 7.857 | 7.767 | 7.801 | 149,756 | -0.04(-0.51%) |
Jul 10, 2018 | 7.909 | 7.909 | 7.812 | 7.841 | 163,930 | -0.02(-0.29%) |
Jul 09, 2018 | 7.892 | 7.932 | 7.852 | 7.863 | 160,354 | +0.02(+0.29%) |
Jul 06, 2018 | 7.852 | 7.886 | 7.818 | 7.841 | 109,129 | +0.00(+0.00%) |
Jul 05, 2018 | 7.852 | 7.869 | 7.835 | 7.841 | 133,463 | -0.01(-0.07%) |
Jul 03, 2018 | 7.846 | 7.846 | 7.846 | 0 | +0.02(+0.22%) | |
Jul 02, 2018 | 7.784 | 7.841 | 7.733 | 7.829 | 171,232 | +0.06(+0.81%) |
Jun 29, 2018 | 7.761 | 7.821 | 7.716 | 7.767 | 160,968 | +0.03(+0.37%) |
Jun 28, 2018 | 7.716 | 7.773 | 7.711 | 7.738 | 169,715 | +0.03(+0.44%) |
Jun 27, 2018 | 7.755 | 7.833 | 7.704 | 7.704 | 116,252 | -0.05(-0.59%) |
Jun 26, 2018 | 7.704 | 7.858 | 7.699 | 7.750 | 253,008 | +0.06(+0.74%) |
Jun 25, 2018 | 7.818 | 7.818 | 7.687 | 7.693 | 480,969 | -0.11(-1.38%) |
Jun 22, 2018 | 7.841 | 7.954 | 7.790 | 7.801 | 261,230 | -0.03(-0.44%) |
Jun 21, 2018 | 7.915 | 7.942 | 7.818 | 7.835 | 221,718 | -0.08(-1.01%) |
Jun 20, 2018 | 7.954 | 7.966 | 7.910 | 7.915 | 147,524 | -0.03(-0.36%) |
Jun 19, 2018 | 7.937 | 7.983 | 7.932 | 7.943 | 127,434 | -0.02(-0.21%) |
Jun 18, 2018 | 7.903 | 7.992 | 7.903 | 7.960 | 264,222 | +0.03(+0.36%) |
Jun 15, 2018 | 8.017 | 7.920 | 7.932 | 288,399 | -0.03(-0.39%) | |
Jun 14, 2018 | 7.952 | 7.974 | 7.935 | 7.963 | 335,845 | +0.04(+0.50%) |
Jun 13, 2018 | 7.952 | 7.952 | 7.918 | 7.923 | 220,541 | +0.00(+0.00%) |
Jun 12, 2018 | 7.918 | 7.946 | 7.912 | 7.923 | 288,535 | +0.02(+0.21%) |
Jun 11, 2018 | 7.923 | 7.935 | 7.907 | 7.907 | 465,748 | -0.02(-0.21%) |
Jun 08, 2018 | 7.850 | 7.923 | 7.827 | 7.923 | 544,802 | +0.06(+0.79%) |
Jun 07, 2018 | 7.782 | 7.890 | 7.765 | 7.861 | 903,949 | +0.12(+1.53%) |
Jun 06, 2018 | 7.692 | 7.754 | 7.658 | 7.743 | 148,569 | +0.02(+0.29%) |
Jun 05, 2018 | 7.760 | 7.760 | 7.681 | 7.720 | 209,632 | -0.05(-0.58%) |
Jun 04, 2018 | 7.686 | 7.765 | 7.647 | 7.765 | 226,285 | +0.10(+1.25%) |