Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.554 | 8.655 | 8.535 | 8.621 | 754,387 | +0.07(+0.78%) |
Jul 30, 2018 | 8.507 | 8.655 | 8.502 | 8.554 | 822,583 | +0.01(+0.11%) |
Jul 27, 2018 | 8.669 | 8.731 | 8.526 | 8.545 | 704,224 | -0.08(-0.89%) |
Jul 26, 2018 | 8.516 | 8.679 | 8.516 | 8.621 | 995,057 | +0.15(+1.81%) |
Jul 25, 2018 | 8.526 | 8.621 | 8.411 | 8.468 | 498,873 | -0.06(-0.67%) |
Jul 24, 2018 | 8.554 | 8.612 | 8.488 | 8.526 | 667,993 | +0.04(+0.45%) |
Jul 23, 2018 | 8.373 | 8.507 | 8.373 | 8.488 | 395,710 | +0.09(+1.02%) |
Jul 20, 2018 | 8.411 | 8.416 | 8.296 | 8.402 | 554,120 | +0.00(+0.00%) |
Jul 19, 2018 | 8.392 | 8.492 | 8.354 | 8.402 | 895,759 | -0.01(-0.11%) |
Jul 18, 2018 | 8.344 | 8.430 | 8.287 | 8.411 | 714,588 | +0.07(+0.80%) |
Jul 17, 2018 | 8.287 | 8.378 | 8.220 | 8.344 | 741,108 | +0.16(+1.99%) |
Jul 16, 2018 | 8.268 | 8.296 | 8.129 | 8.182 | 876,123 | -0.09(-1.04%) |
Jul 13, 2018 | 8.354 | 8.387 | 8.249 | 8.268 | 795,266 | -0.09(-1.03%) |
Jul 12, 2018 | 8.382 | 8.402 | 8.249 | 8.354 | 1,052,153 | +0.01(+0.11%) |
Jul 11, 2018 | 8.315 | 8.440 | 8.287 | 8.344 | 1,321,417 | +0.02(+0.23%) |
Jul 10, 2018 | 8.402 | 8.430 | 8.263 | 8.325 | 767,021 | -0.07(-0.80%) |
Jul 09, 2018 | 8.344 | 8.488 | 8.344 | 8.392 | 1,174,358 | +0.07(+0.80%) |
Jul 06, 2018 | 8.354 | 8.402 | 8.277 | 8.325 | 904,135 | -0.05(-0.57%) |
Jul 05, 2018 | 8.363 | 8.421 | 8.263 | 8.373 | 803,873 | +0.03(+0.34%) |
Jul 03, 2018 | 8.344 | 8.344 | 8.344 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 7.981 | 8.339 | 7.981 | 8.335 | 1,670,097 | +0.32(+3.93%) |
Jun 29, 2018 | 8.115 | 7.790 | 8.019 | 1,805,992 | +0.18(+2.32%) | |
Jun 28, 2018 | 8.067 | 8.134 | 7.780 | 7.838 | 2,882,177 | -0.24(-2.96%) |
Jun 27, 2018 | 8.172 | 8.196 | 8.010 | 8.077 | 1,279,754 | -0.11(-1.40%) |
Jun 26, 2018 | 8.220 | 8.287 | 8.057 | 8.191 | 1,903,864 | +0.02(+0.23%) |
Jun 25, 2018 | 8.182 | 8.277 | 8.105 | 8.172 | 1,017,568 | -0.05(-0.58%) |
Jun 22, 2018 | 8.229 | 8.268 | 8.105 | 8.220 | 17,474,616 | +0.06(+0.70%) |
Jun 21, 2018 | 8.268 | 8.315 | 8.115 | 8.163 | 1,058,441 | -0.11(-1.39%) |
Jun 20, 2018 | 8.191 | 8.378 | 8.124 | 8.277 | 1,012,741 | +0.08(+0.93%) |
Jun 19, 2018 | 8.057 | 8.258 | 8.019 | 8.201 | 710,928 | +0.10(+1.18%) |
Jun 18, 2018 | 8.143 | 8.163 | 8.057 | 8.105 | 889,792 | -0.07(-0.82%) |
Jun 15, 2018 | 8.335 | 8.105 | 8.172 | 812,159 | -0.16(-1.95%) | |
Jun 14, 2018 | 8.325 | 8.358 | 8.239 | 8.335 | 906,125 | -0.01(-0.11%) |
Jun 13, 2018 | 8.402 | 8.564 | 8.315 | 8.344 | 911,958 | -0.08(-0.91%) |
Jun 12, 2018 | 8.296 | 8.440 | 8.229 | 8.421 | 1,791,445 | +0.13(+1.61%) |
Jun 11, 2018 | 8.268 | 8.354 | 8.220 | 8.287 | 1,220,465 | +0.01(+0.12%) |
Jun 08, 2018 | 8.096 | 8.325 | 8.057 | 8.277 | 1,136,278 | +0.17(+2.12%) |
Jun 07, 2018 | 7.933 | 8.163 | 7.885 | 8.105 | 1,501,863 | +0.13(+1.68%) |
Jun 06, 2018 | 8.019 | 7.971 | 572,657 | +0.03(+0.36%) | ||
Jun 05, 2018 | 8.057 | 8.081 | 7.895 | 7.943 | 563,912 | -0.13(-1.66%) |
Jun 04, 2018 | 7.952 | 8.134 | 7.885 | 8.077 | 1,368,725 | +0.13(+1.68%) |
Jun 01, 2018 | 7.952 | 8.086 | 7.895 | 7.943 | 971,565 | +0.02(+0.24%) |
May 31, 2018 | 8.115 | 8.191 | 7.838 | 7.924 | 2,292,250 | -0.20(-2.47%) |
May 30, 2018 | 8.115 | 8.210 | 8.105 | 8.124 | 979,147 | -0.03(-0.35%) |
May 29, 2018 | 8.258 | 8.258 | 8.057 | 8.153 | 810,912 | -0.15(-1.84%) |
May 25, 2018 | 8.306 | 8.306 | 8.306 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 8.421 | 8.421 | 8.201 | 8.315 | 655,123 | -0.10(-1.14%) |
May 23, 2018 | 8.602 | 8.602 | 8.382 | 8.411 | 514,394 | -0.15(-1.79%) |
May 22, 2018 | 8.660 | 8.660 | 8.497 | 8.564 | 923,439 | -0.05(-0.55%) |
May 21, 2018 | 8.650 | 8.679 | 8.574 | 8.612 | 415,345 | +0.03(+0.33%) |
May 18, 2018 | 8.535 | 8.621 | 8.430 | 8.583 | 955,103 | +0.03(+0.34%) |
May 17, 2018 | 8.554 | 8.621 | 8.516 | 8.554 | 734,125 | -0.01(-0.11%) |
May 16, 2018 | 8.535 | 8.583 | 8.454 | 8.564 | 600,483 | +0.07(+0.79%) |
May 15, 2018 | 8.574 | 8.612 | 8.478 | 8.497 | 555,368 | -0.06(-0.67%) |
May 14, 2018 | 8.746 | 8.793 | 8.554 | 8.554 | 885,136 | -0.20(-2.29%) |
May 11, 2018 | 8.803 | 8.803 | 8.535 | 8.755 | 2,443,808 | +0.01(+0.11%) |
May 10, 2018 | 8.736 | 9.061 | 8.583 | 8.746 | 2,296,856 | +0.17(+2.01%) |
May 09, 2018 | 8.640 | 8.679 | 8.478 | 8.574 | 2,109,285 | -0.05(-0.55%) |
May 08, 2018 | 8.688 | 8.746 | 8.593 | 8.621 | 1,524,387 | -0.02(-0.22%) |
May 07, 2018 | 8.793 | 8.832 | 8.535 | 8.640 | 2,430,648 | -0.20(-2.27%) |
May 04, 2018 | 8.832 | 8.851 | 8.755 | 8.841 | 528,529 | +0.03(+0.33%) |
May 03, 2018 | 8.746 | 8.841 | 8.669 | 8.813 | 1,079,486 | +0.10(+1.10%) |
May 02, 2018 | 8.985 | 9.013 | 8.707 | 8.717 | 4,311,982 | -0.29(-3.18%) |