Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.511 | 8.568 | 8.454 | 8.552 | 1,009,036 | +0.08(+0.96%) |
Jul 30, 2018 | 8.454 | 8.519 | 8.446 | 8.471 | 845,152 | +0.02(+0.19%) |
Jul 27, 2018 | 8.446 | 8.471 | 8.389 | 8.454 | 1,033,571 | +0.01(+0.10%) |
Jul 26, 2018 | 8.397 | 8.508 | 8.373 | 8.446 | 561,067 | +0.03(+0.39%) |
Jul 25, 2018 | 8.194 | 8.430 | 8.137 | 8.414 | 1,017,793 | +0.21(+2.58%) |
Jul 24, 2018 | 8.129 | 8.243 | 8.129 | 8.202 | 471,358 | +0.02(+0.30%) |
Jul 23, 2018 | 8.129 | 8.202 | 8.056 | 8.178 | 980,024 | +0.07(+0.90%) |
Jul 20, 2018 | 8.357 | 8.357 | 8.032 | 8.105 | 1,556,451 | -0.27(-3.20%) |
Jul 19, 2018 | 8.316 | 8.429 | 8.316 | 8.373 | 378,417 | +0.03(+0.39%) |
Jul 18, 2018 | 8.251 | 8.365 | 8.251 | 8.340 | 412,974 | +0.06(+0.69%) |
Jul 17, 2018 | 8.259 | 8.332 | 8.259 | 8.284 | 309,431 | +0.02(+0.30%) |
Jul 16, 2018 | 8.300 | 8.349 | 8.251 | 8.259 | 500,196 | -0.04(-0.49%) |
Jul 13, 2018 | 8.324 | 8.373 | 8.296 | 8.300 | 299,489 | -0.04(-0.49%) |
Jul 12, 2018 | 8.430 | 8.454 | 8.284 | 8.340 | 741,325 | -0.07(-0.87%) |
Jul 11, 2018 | 8.405 | 8.475 | 8.373 | 8.414 | 1,001,774 | -0.02(-0.19%) |
Jul 10, 2018 | 8.430 | 8.462 | 8.397 | 8.430 | 427,116 | +0.00(+0.00%) |
Jul 09, 2018 | 8.536 | 8.536 | 8.414 | 8.430 | 576,189 | -0.07(-0.86%) |
Jul 06, 2018 | 8.430 | 8.576 | 8.430 | 8.503 | 762,348 | +0.07(+0.87%) |
Jul 05, 2018 | 8.454 | 8.495 | 8.389 | 8.430 | 585,970 | +0.00(+0.00%) |
Jul 03, 2018 | 8.430 | 8.430 | 8.430 | 0 | -0.02(-0.19%) | |
Jul 02, 2018 | 8.340 | 8.454 | 8.292 | 8.446 | 896,076 | +0.07(+0.78%) |
Jun 29, 2018 | 8.476 | 8.365 | 8.381 | 661,312 | -0.09(-1.06%) | |
Jun 28, 2018 | 8.373 | 8.499 | 8.300 | 8.471 | 1,257,148 | +0.11(+1.31%) |
Jun 27, 2018 | 8.588 | 8.596 | 8.325 | 8.361 | 1,061,440 | -0.23(-2.65%) |
Jun 26, 2018 | 8.627 | 8.627 | 8.471 | 8.588 | 815,854 | +0.04(+0.46%) |
Jun 25, 2018 | 8.580 | 8.604 | 8.463 | 8.549 | 936,743 | -0.03(-0.37%) |
Jun 22, 2018 | 8.612 | 8.612 | 8.447 | 8.580 | 1,496,157 | -0.01(-0.09%) |
Jun 21, 2018 | 8.533 | 8.604 | 8.482 | 8.588 | 768,619 | +0.05(+0.64%) |
Jun 20, 2018 | 8.424 | 8.553 | 8.329 | 8.533 | 838,312 | +0.13(+1.59%) |
Jun 19, 2018 | 8.424 | 8.345 | 8.400 | 1,180,840 | +0.05(+0.66%) | |
Jun 18, 2018 | 8.447 | 8.533 | 8.337 | 8.345 | 1,968,331 | -0.20(-2.39%) |
Jun 15, 2018 | 8.753 | 8.878 | 8.549 | 2,991,079 | -0.33(-3.71%) | |
Jun 14, 2018 | 8.863 | 8.980 | 8.839 | 8.878 | 889,394 | +0.03(+0.35%) |
Jun 13, 2018 | 8.784 | 8.863 | 8.737 | 8.847 | 914,194 | +0.09(+0.98%) |
Jun 12, 2018 | 8.761 | 8.831 | 8.729 | 8.761 | 700,900 | +0.01(+0.09%) |
Jun 11, 2018 | 8.808 | 8.808 | 8.651 | 8.753 | 1,300,630 | -0.05(-0.62%) |
Jun 08, 2018 | 8.996 | 9.043 | 8.800 | 8.808 | 1,200,777 | -0.21(-2.35%) |
Jun 07, 2018 | 9.027 | 9.145 | 9.004 | 9.020 | 888,027 | -0.01(-0.09%) |
Jun 06, 2018 | 9.047 | 8.910 | 9.027 | 733,522 | +0.01(+0.09%) | |
Jun 05, 2018 | 9.216 | 9.216 | 8.988 | 9.020 | 823,504 | -0.21(-2.29%) |
Jun 04, 2018 | 9.059 | 9.247 | 9.059 | 9.231 | 1,197,077 | +0.17(+1.90%) |
Jun 01, 2018 | 9.020 | 9.059 | 8.949 | 9.059 | 541,138 | +0.09(+0.96%) |
May 31, 2018 | 9.035 | 9.051 | 8.949 | 8.973 | 623,194 | -0.05(-0.61%) |
May 30, 2018 | 8.878 | 9.043 | 8.851 | 9.027 | 766,982 | +0.19(+2.13%) |
May 29, 2018 | 8.792 | 8.902 | 8.769 | 8.839 | 621,089 | +0.02(+0.18%) |
May 25, 2018 | 8.824 | 8.824 | 8.824 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 8.863 | 8.894 | 8.800 | 8.831 | 444,297 | -0.03(-0.35%) |
May 23, 2018 | 8.831 | 8.882 | 8.792 | 8.863 | 365,447 | +0.02(+0.18%) |
May 22, 2018 | 8.824 | 8.894 | 8.800 | 8.847 | 559,933 | +0.02(+0.18%) |
May 21, 2018 | 8.722 | 8.831 | 8.667 | 8.831 | 671,793 | +0.13(+1.44%) |
May 18, 2018 | 8.604 | 8.714 | 8.537 | 8.706 | 740,688 | +0.13(+1.46%) |
May 17, 2018 | 8.588 | 8.659 | 8.545 | 8.580 | 696,058 | +0.00(+0.00%) |
May 16, 2018 | 8.580 | 8.651 | 8.565 | 8.580 | 627,995 | -0.02(-0.27%) |
May 15, 2018 | 8.565 | 8.651 | 8.557 | 8.604 | 619,620 | +0.02(+0.27%) |
May 14, 2018 | 8.612 | 8.635 | 8.549 | 8.580 | 505,953 | -0.01(-0.09%) |
May 11, 2018 | 8.612 | 8.671 | 8.580 | 8.588 | 636,804 | -0.03(-0.36%) |
May 10, 2018 | 8.557 | 8.682 | 8.557 | 8.620 | 1,026,010 | +0.07(+0.83%) |
May 09, 2018 | 8.690 | 8.706 | 8.549 | 8.549 | 1,136,766 | -0.15(-1.71%) |
May 08, 2018 | 8.824 | 8.886 | 8.675 | 8.698 | 1,049,834 | -0.14(-1.60%) |
May 07, 2018 | 8.808 | 8.969 | 8.796 | 8.839 | 996,873 | +0.00(+0.00%) |
May 04, 2018 | 8.682 | 8.871 | 8.682 | 8.839 | 1,141,829 | +0.03(+0.36%) |
May 03, 2018 | 8.839 | 8.886 | 8.627 | 8.808 | 1,320,267 | -0.04(-0.44%) |
May 02, 2018 | 8.878 | 8.931 | 8.792 | 8.847 | 580,074 | -0.02(-0.27%) |