Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.250 | 8.400 | 8.100 | 8.200 | 324,994 | +0.00(+0.00%) |
Jul 30, 2018 | 8.250 | 8.300 | 8.200 | 8.200 | 144,543 | -0.10(-1.20%) |
Jul 27, 2018 | 8.350 | 8.500 | 8.250 | 8.300 | 121,900 | -0.05(-0.60%) |
Jul 26, 2018 | 8.300 | 8.500 | 8.300 | 8.350 | 89,320 | +0.00(+0.00%) |
Jul 25, 2018 | 8.300 | 8.450 | 8.300 | 8.350 | 86,343 | -0.05(-0.60%) |
Jul 24, 2018 | 8.500 | 8.750 | 8.250 | 8.400 | 216,529 | -0.05(-0.59%) |
Jul 23, 2018 | 8.650 | 8.700 | 8.450 | 8.450 | 185,738 | -0.25(-2.87%) |
Jul 20, 2018 | 8.400 | 8.800 | 8.350 | 8.700 | 175,851 | +0.25(+2.96%) |
Jul 19, 2018 | 8.250 | 8.550 | 8.250 | 8.450 | 128,858 | +0.20(+2.42%) |
Jul 18, 2018 | 8.350 | 8.400 | 8.200 | 8.250 | 220,542 | -0.10(-1.20%) |
Jul 17, 2018 | 8.400 | 8.500 | 8.300 | 8.350 | 115,164 | -0.10(-1.18%) |
Jul 16, 2018 | 8.500 | 8.550 | 8.350 | 8.450 | 121,438 | +0.00(+0.00%) |
Jul 13, 2018 | 8.650 | 8.400 | 8.450 | 139,159 | -0.15(-1.74%) | |
Jul 12, 2018 | 8.750 | 8.550 | 8.600 | 163,646 | -0.15(-1.71%) | |
Jul 11, 2018 | 8.750 | 8.850 | 8.650 | 8.750 | 102,365 | -0.05(-0.57%) |
Jul 10, 2018 | 8.850 | 9.000 | 8.700 | 8.800 | 509,925 | +0.00(+0.00%) |
Jul 09, 2018 | 8.950 | 8.950 | 8.650 | 8.800 | 380,539 | -0.10(-1.12%) |
Jul 06, 2018 | 9.000 | 9.100 | 8.850 | 8.900 | 208,186 | -0.05(-0.56%) |
Jul 05, 2018 | 9.000 | 8.500 | 8.950 | 292,932 | +0.30(+3.47%) | |
Jul 03, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.25(+2.98%) | |
Jul 02, 2018 | 8.350 | 8.450 | 8.250 | 8.400 | 136,410 | +0.00(+0.00%) |
Jun 29, 2018 | 8.300 | 8.480 | 8.250 | 8.400 | 204,718 | +0.10(+1.20%) |
Jun 28, 2018 | 8.200 | 8.374 | 8.150 | 8.300 | 123,164 | +0.05(+0.61%) |
Jun 27, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 174,821 | -0.10(-1.20%) |
Jun 26, 2018 | 8.350 | 8.500 | 8.300 | 8.350 | 187,052 | -0.05(-0.60%) |
Jun 25, 2018 | 8.450 | 8.450 | 8.275 | 8.400 | 215,279 | +0.00(+0.00%) |
Jun 22, 2018 | 8.400 | 8.450 | 8.350 | 8.400 | 272,988 | +0.05(+0.60%) |
Jun 21, 2018 | 8.350 | 8.450 | 8.325 | 8.350 | 195,407 | +0.00(+0.00%) |
Jun 20, 2018 | 8.350 | 8.500 | 8.250 | 8.350 | 259,448 | +0.00(+0.00%) |
Jun 19, 2018 | 8.450 | 8.500 | 8.327 | 8.350 | 157,725 | -0.05(-0.60%) |
Jun 18, 2018 | 8.300 | 8.400 | 8.300 | 8.400 | 221,041 | +0.10(+1.20%) |
Jun 15, 2018 | 8.400 | 8.275 | 8.300 | 225,126 | -0.05(-0.60%) | |
Jun 14, 2018 | 8.300 | 8.400 | 8.250 | 8.350 | 137,633 | +0.05(+0.60%) |
Jun 13, 2018 | 8.500 | 8.600 | 8.250 | 8.300 | 304,826 | -0.25(-2.92%) |
Jun 12, 2018 | 8.350 | 8.550 | 8.350 | 8.550 | 2,265,011 | +0.20(+2.40%) |
Jun 11, 2018 | 8.100 | 8.400 | 7.995 | 8.350 | 184,578 | +0.30(+3.73%) |
Jun 08, 2018 | 7.850 | 8.200 | 7.850 | 8.050 | 217,762 | +0.20(+2.55%) |
Jun 07, 2018 | 7.850 | 7.950 | 7.700 | 7.850 | 123,019 | +0.05(+0.64%) |
Jun 06, 2018 | 7.950 | 7.950 | 7.625 | 7.800 | 191,349 | -0.10(-1.27%) |
Jun 05, 2018 | 7.850 | 8.000 | 7.850 | 7.900 | 137,491 | +0.00(+0.00%) |
Jun 04, 2018 | 8.200 | 8.225 | 7.850 | 7.900 | 184,747 | -0.25(-3.07%) |
Jun 01, 2018 | 8.300 | 8.300 | 8.150 | 8.150 | 201,602 | -0.05(-0.61%) |
May 31, 2018 | 8.150 | 8.350 | 8.075 | 8.200 | 245,832 | +0.00(+0.00%) |
May 30, 2018 | 8.150 | 8.300 | 8.100 | 8.200 | 309,879 | +0.15(+1.86%) |
May 29, 2018 | 7.750 | 8.150 | 7.750 | 8.050 | 419,257 | +0.25(+3.21%) |
May 25, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
May 24, 2018 | 7.750 | 7.790 | 7.675 | 7.700 | 131,878 | -0.10(-1.28%) |
May 23, 2018 | 7.600 | 7.850 | 7.600 | 7.800 | 232,131 | +0.15(+1.96%) |
May 22, 2018 | 7.750 | 7.825 | 7.550 | 7.650 | 424,914 | -0.05(-0.65%) |
May 21, 2018 | 7.750 | 7.875 | 7.650 | 7.700 | 946,050 | -0.05(-0.65%) |
May 18, 2018 | 7.650 | 7.850 | 7.550 | 7.750 | 481,030 | +0.05(+0.65%) |
May 17, 2018 | 7.150 | 7.800 | 7.150 | 7.700 | 1,949,060 | +0.60(+8.45%) |
May 16, 2018 | 6.850 | 7.150 | 6.850 | 7.100 | 1,472,473 | +0.20(+2.90%) |
May 15, 2018 | 7.050 | 7.050 | 6.850 | 6.900 | 488,064 | -0.15(-2.13%) |
May 14, 2018 | 7.200 | 7.200 | 6.950 | 7.050 | 249,047 | -0.10(-1.40%) |
May 11, 2018 | 7.250 | 7.300 | 7.100 | 7.150 | 377,217 | -0.05(-0.69%) |
May 10, 2018 | 7.000 | 7.250 | 7.000 | 7.200 | 151,633 | +0.20(+2.86%) |
May 09, 2018 | 6.800 | 7.250 | 6.705 | 7.000 | 454,892 | +0.20(+2.94%) |
May 08, 2018 | 6.850 | 7.000 | 6.750 | 6.800 | 223,294 | -0.10(-1.45%) |
May 07, 2018 | 6.900 | 6.950 | 6.775 | 6.900 | 173,752 | +0.05(+0.73%) |
May 04, 2018 | 6.700 | 6.900 | 6.700 | 6.850 | 187,259 | +0.15(+2.24%) |
May 03, 2018 | 6.850 | 6.950 | 6.700 | 6.700 | 204,154 | -0.20(-2.90%) |
May 02, 2018 | 6.750 | 6.950 | 6.750 | 6.900 | 214,392 | +0.10(+1.47%) |