Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.514 | 8.584 | 8.409 | 8.584 | 201,817 | +0.07(+0.82%) |
Jul 30, 2018 | 8.357 | 8.514 | 8.303 | 8.514 | 174,943 | +0.16(+1.88%) |
Jul 27, 2018 | 8.304 | 8.374 | 8.217 | 8.357 | 176,979 | +0.03(+0.42%) |
Jul 26, 2018 | 8.304 | 8.357 | 8.304 | 8.322 | 38,389 | +0.00(+0.00%) |
Jul 25, 2018 | 8.391 | 8.409 | 8.304 | 8.322 | 322,217 | -0.09(-1.04%) |
Jul 24, 2018 | 8.304 | 8.444 | 8.304 | 8.409 | 131,511 | +0.12(+1.48%) |
Jul 23, 2018 | 8.269 | 8.322 | 8.234 | 8.287 | 256,842 | +0.07(+0.85%) |
Jul 20, 2018 | 8.269 | 8.304 | 8.199 | 8.217 | 160,168 | -0.09(-1.05%) |
Jul 19, 2018 | 8.322 | 8.357 | 8.304 | 8.304 | 59,263 | -0.05(-0.63%) |
Jul 18, 2018 | 8.234 | 8.365 | 8.217 | 8.357 | 259,147 | +0.10(+1.27%) |
Jul 17, 2018 | 8.199 | 8.304 | 8.199 | 8.252 | 320,143 | +0.03(+0.43%) |
Jul 16, 2018 | 8.182 | 8.225 | 8.164 | 8.217 | 254,607 | +0.05(+0.64%) |
Jul 13, 2018 | 8.164 | 8.217 | 8.164 | 8.164 | 38,872 | -0.02(-0.21%) |
Jul 12, 2018 | 8.234 | 8.234 | 8.182 | 8.182 | 66,010 | -0.03(-0.43%) |
Jul 11, 2018 | 8.182 | 8.269 | 8.182 | 8.217 | 346,424 | -0.03(-0.42%) |
Jul 10, 2018 | 8.252 | 8.287 | 8.164 | 8.252 | 578,606 | +0.02(+0.21%) |
Jul 09, 2018 | 8.199 | 8.252 | 8.182 | 8.234 | 157,924 | +0.07(+0.86%) |
Jul 06, 2018 | 8.217 | 8.252 | 8.164 | 8.164 | 65,074 | -0.07(-0.85%) |
Jul 05, 2018 | 8.234 | 8.287 | 8.182 | 8.234 | 105,234 | +0.02(+0.21%) |
Jul 03, 2018 | 8.217 | 8.217 | 8.217 | 0 | -0.05(-0.63%) | |
Jul 02, 2018 | 8.357 | 8.390 | 8.225 | 8.269 | 561,002 | -0.09(-1.05%) |
Jun 29, 2018 | 8.129 | 8.479 | 8.059 | 8.357 | 748,003 | +0.26(+3.24%) |
Jun 28, 2018 | 8.129 | 8.182 | 8.068 | 8.094 | 149,680 | -0.06(-0.75%) |
Jun 27, 2018 | 8.304 | 8.322 | 8.129 | 8.155 | 123,632 | -0.13(-1.58%) |
Jun 26, 2018 | 8.147 | 8.304 | 8.129 | 8.287 | 186,384 | +0.12(+1.50%) |
Jun 25, 2018 | 8.147 | 8.287 | 8.147 | 8.164 | 261,811 | +0.02(+0.21%) |
Jun 22, 2018 | 8.252 | 8.260 | 8.147 | 8.147 | 241,617 | -0.05(-0.64%) |
Jun 21, 2018 | 8.199 | 8.252 | 8.129 | 8.199 | 426,250 | +0.02(+0.21%) |
Jun 20, 2018 | 8.234 | 8.269 | 8.103 | 8.182 | 274,533 | -0.02(-0.21%) |
Jun 19, 2018 | 8.182 | 8.234 | 8.164 | 8.199 | 120,241 | +0.02(+0.21%) |
Jun 18, 2018 | 8.287 | 8.287 | 8.147 | 8.182 | 224,582 | -0.07(-0.85%) |
Jun 15, 2018 | 8.234 | 8.234 | 8.252 | 382,387 | +0.02(+0.21%) | |
Jun 14, 2018 | 8.252 | 8.374 | 8.182 | 8.234 | 694,536 | +0.01(+0.11%) |
Jun 13, 2018 | 8.328 | 8.431 | 8.191 | 8.225 | 343,410 | -0.14(-1.64%) |
Jun 12, 2018 | 8.414 | 8.448 | 8.328 | 8.362 | 202,882 | -0.05(-0.61%) |
Jun 11, 2018 | 8.482 | 8.500 | 8.414 | 8.414 | 115,501 | -0.12(-1.41%) |
Jun 08, 2018 | 8.431 | 8.534 | 8.431 | 8.534 | 88,311 | +0.05(+0.61%) |
Jun 07, 2018 | 8.431 | 8.534 | 8.431 | 8.482 | 109,577 | +0.00(+0.00%) |
Jun 06, 2018 | 8.448 | 8.551 | 8.414 | 8.482 | 171,080 | -0.03(-0.40%) |
Jun 05, 2018 | 8.517 | 8.620 | 8.482 | 8.517 | 193,805 | -0.05(-0.60%) |
Jun 04, 2018 | 8.551 | 8.568 | 8.482 | 8.568 | 175,015 | +0.03(+0.40%) |
Jun 01, 2018 | 8.465 | 8.568 | 8.414 | 8.534 | 129,056 | +0.10(+1.22%) |
May 31, 2018 | 8.568 | 8.568 | 8.362 | 8.431 | 173,471 | -0.14(-1.60%) |
May 30, 2018 | 8.500 | 8.602 | 8.414 | 8.568 | 152,125 | +0.09(+1.11%) |
May 29, 2018 | 8.551 | 8.551 | 8.448 | 8.474 | 109,463 | -0.09(-1.10%) |
May 25, 2018 | 8.568 | 8.568 | 8.568 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 8.482 | 8.500 | 8.397 | 8.482 | 168,839 | -0.05(-0.60%) |
May 23, 2018 | 8.551 | 8.568 | 8.482 | 8.534 | 256,434 | -0.05(-0.60%) |
May 22, 2018 | 8.568 | 8.620 | 8.517 | 8.585 | 303,586 | +0.03(+0.40%) |
May 21, 2018 | 8.431 | 8.602 | 8.431 | 8.551 | 178,280 | +0.07(+0.81%) |
May 18, 2018 | 8.568 | 8.568 | 8.397 | 8.482 | 228,859 | -0.09(-1.00%) |
May 17, 2018 | 8.414 | 8.620 | 8.397 | 8.568 | 259,709 | +0.07(+0.81%) |
May 16, 2018 | 8.448 | 8.654 | 8.414 | 8.500 | 403,922 | +0.07(+0.81%) |
May 15, 2018 | 8.311 | 8.465 | 8.260 | 8.431 | 276,778 | +0.05(+0.61%) |
May 14, 2018 | 8.380 | 8.397 | 8.311 | 8.380 | 267,070 | +0.03(+0.41%) |
May 11, 2018 | 8.157 | 8.388 | 8.054 | 8.345 | 450,227 | +0.15(+1.88%) |
May 10, 2018 | 8.071 | 8.225 | 7.971 | 8.191 | 233,938 | +0.12(+1.49%) |
May 09, 2018 | 7.968 | 8.191 | 7.786 | 8.071 | 267,463 | +0.09(+1.07%) |
May 08, 2018 | 7.540 | 8.362 | 7.454 | 7.985 | 486,117 | +0.57(+7.62%) |
May 07, 2018 | 7.437 | 7.463 | 7.369 | 7.420 | 156,648 | -0.02(-0.23%) |
May 04, 2018 | 7.437 | 7.454 | 7.403 | 7.437 | 93,371 | +0.00(+0.00%) |
May 03, 2018 | 7.386 | 7.454 | 7.351 | 7.437 | 113,554 | +0.03(+0.46%) |
May 02, 2018 | 7.420 | 7.454 | 7.369 | 7.403 | 47,261 | -0.02(-0.23%) |