Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.275 | 8.275 | 8.210 | 8.249 | 42,731 | -0.01(-0.16%) |
Jul 30, 2018 | 8.274 | 8.291 | 8.262 | 8.262 | 53,838 | -0.04(-0.47%) |
Jul 27, 2018 | 8.266 | 8.357 | 8.266 | 8.301 | 54,069 | +0.03(+0.31%) |
Jul 26, 2018 | 8.292 | 8.331 | 8.262 | 8.275 | 42,862 | +0.06(+0.68%) |
Jul 25, 2018 | 8.171 | 8.288 | 8.132 | 8.218 | 59,074 | +0.03(+0.37%) |
Jul 24, 2018 | 8.141 | 8.188 | 8.141 | 8.188 | 40,207 | +0.14(+1.72%) |
Jul 23, 2018 | 8.019 | 8.050 | 8.019 | 8.050 | 8,318 | +0.04(+0.49%) |
Jul 20, 2018 | 8.011 | 8.030 | 7.998 | 8.011 | 17,720 | -0.05(-0.59%) |
Jul 19, 2018 | 8.037 | 8.058 | 8.032 | 8.058 | 13,466 | -0.03(-0.43%) |
Jul 18, 2018 | 8.058 | 8.128 | 8.058 | 8.093 | 37,021 | +0.03(+0.38%) |
Jul 17, 2018 | 8.011 | 8.063 | 8.001 | 8.063 | 33,640 | +0.07(+0.84%) |
Jul 16, 2018 | 7.989 | 8.002 | 7.980 | 7.996 | 23,534 | +0.04(+0.46%) |
Jul 13, 2018 | 7.877 | 7.959 | 7.877 | 7.959 | 69,897 | +0.04(+0.49%) |
Jul 12, 2018 | 7.877 | 7.944 | 7.877 | 7.920 | 12,459 | +0.10(+1.22%) |
Jul 11, 2018 | 7.907 | 7.911 | 7.825 | 7.825 | 48,008 | -0.13(-1.63%) |
Jul 10, 2018 | 7.933 | 7.959 | 7.898 | 7.954 | 164,951 | +0.04(+0.55%) |
Jul 09, 2018 | 7.989 | 7.989 | 7.902 | 7.911 | 100,749 | -0.01(-0.16%) |
Jul 06, 2018 | 7.898 | 7.954 | 7.898 | 7.924 | 99,319 | -0.01(-0.16%) |
Jul 05, 2018 | 7.924 | 7.967 | 7.924 | 7.937 | 62,586 | +0.07(+0.88%) |
Jul 03, 2018 | 7.868 | 7.868 | 7.868 | 0 | +0.05(+0.61%) | |
Jul 02, 2018 | 7.885 | 7.885 | 7.803 | 7.820 | 35,762 | -0.07(-0.93%) |
Jun 29, 2018 | 7.881 | 7.920 | 7.881 | 7.894 | 8,567 | +0.08(+1.05%) |
Jun 28, 2018 | 7.790 | 7.825 | 7.738 | 7.812 | 47,934 | -0.04(-0.50%) |
Jun 27, 2018 | 7.907 | 7.937 | 7.851 | 7.851 | 63,171 | -0.06(-0.71%) |
Jun 26, 2018 | 7.937 | 7.937 | 7.881 | 7.907 | 58,369 | -0.08(-0.98%) |
Jun 25, 2018 | 8.032 | 8.032 | 7.954 | 7.985 | 26,993 | -0.13(-1.55%) |
Jun 22, 2018 | 8.102 | 8.119 | 8.045 | 8.110 | 25,750 | +0.10(+1.19%) |
Jun 21, 2018 | 8.071 | 8.071 | 8.011 | 8.015 | 24,825 | -0.08(-0.96%) |
Jun 20, 2018 | 8.084 | 8.110 | 8.076 | 8.093 | 26,877 | +0.00(+0.05%) |
Jun 19, 2018 | 8.214 | 8.214 | 8.041 | 8.089 | 34,796 | -0.13(-1.53%) |
Jun 18, 2018 | 8.275 | 8.275 | 8.166 | 8.214 | 33,761 | -0.14(-1.66%) |
Jun 15, 2018 | 8.370 | 8.400 | 8.353 | 65,840 | -0.05(-0.57%) | |
Jun 14, 2018 | 8.413 | 8.414 | 8.392 | 8.400 | 24,479 | +0.05(+0.57%) |
Jun 13, 2018 | 8.327 | 8.353 | 8.320 | 8.353 | 29,100 | +0.08(+0.94%) |
Jun 12, 2018 | 8.279 | 8.295 | 8.266 | 8.275 | 58,683 | +0.00(+0.05%) |
Jun 11, 2018 | 8.296 | 8.330 | 8.270 | 8.270 | 57,937 | -0.03(-0.31%) |
Jun 08, 2018 | 8.253 | 8.316 | 8.240 | 8.296 | 67,986 | +0.04(+0.47%) |
Jun 07, 2018 | 8.331 | 8.331 | 8.249 | 8.257 | 54,009 | -0.06(-0.78%) |
Jun 06, 2018 | 8.324 | 8.322 | 19,194 | +0.13(+1.58%) | ||
Jun 05, 2018 | 8.175 | 8.197 | 8.166 | 8.192 | 41,938 | +0.05(+0.64%) |
Jun 04, 2018 | 8.162 | 8.175 | 8.132 | 8.141 | 90,335 | +0.03(+0.37%) |
Jun 01, 2018 | 8.041 | 8.119 | 8.041 | 8.110 | 40,362 | +0.11(+1.35%) |
May 31, 2018 | 8.015 | 8.015 | 7.920 | 8.002 | 51,721 | -0.07(-0.86%) |
May 30, 2018 | 7.993 | 8.083 | 7.993 | 8.071 | 52,297 | +0.17(+2.16%) |
May 29, 2018 | 8.011 | 8.011 | 7.855 | 7.901 | 155,766 | -0.25(-3.11%) |
May 25, 2018 | 8.154 | 8.154 | 8.154 | 0 | +0.04(+0.49%) | |
May 24, 2018 | 8.128 | 8.128 | 8.067 | 8.115 | 27,827 | -0.07(-0.85%) |
May 23, 2018 | 8.149 | 8.184 | 8.141 | 8.184 | 63,778 | -0.12(-1.41%) |
May 22, 2018 | 8.335 | 8.335 | 8.292 | 8.301 | 23,788 | +0.01(+0.16%) |
May 21, 2018 | 8.357 | 8.357 | 8.288 | 8.288 | 19,268 | -0.00(-0.05%) |
May 18, 2018 | 8.283 | 8.300 | 8.249 | 8.292 | 80,718 | +0.04(+0.44%) |
May 17, 2018 | 8.226 | 8.255 | 8.197 | 8.255 | 46,823 | +0.08(+0.97%) |
May 16, 2018 | 8.134 | 8.180 | 8.118 | 8.176 | 46,089 | +0.02(+0.26%) |
May 15, 2018 | 8.134 | 8.180 | 8.134 | 8.155 | 24,075 | -0.08(-0.99%) |
May 14, 2018 | 8.230 | 8.239 | 8.230 | 8.237 | 21,874 | +0.01(+0.18%) |
May 11, 2018 | 8.255 | 8.276 | 8.197 | 8.222 | 105,121 | -0.03(-0.30%) |
May 10, 2018 | 8.201 | 8.247 | 8.201 | 8.247 | 19,640 | +0.07(+0.82%) |
May 09, 2018 | 8.155 | 8.181 | 8.155 | 8.180 | 10,708 | +0.05(+0.62%) |
May 08, 2018 | 8.088 | 8.155 | 8.054 | 8.130 | 28,388 | -0.05(-0.66%) |
May 07, 2018 | 8.080 | 8.191 | 8.080 | 8.184 | 18,991 | +0.04(+0.51%) |
May 04, 2018 | 8.101 | 8.144 | 8.093 | 8.143 | 37,823 | +0.04(+0.51%) |
May 03, 2018 | 8.088 | 8.109 | 8.059 | 8.101 | 5,422 | +0.06(+0.73%) |
May 02, 2018 | 8.088 | 8.118 | 8.038 | 8.043 | 130,218 | +0.04(+0.47%) |