Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.394 | 8.540 | 8.374 | 8.467 | 271,579 | +0.09(+1.11%) |
Jul 30, 2018 | 8.321 | 8.440 | 8.308 | 8.374 | 392,478 | +0.05(+0.56%) |
Jul 27, 2018 | 8.553 | 8.553 | 8.321 | 8.328 | 337,608 | -0.21(-2.49%) |
Jul 26, 2018 | 8.500 | 8.557 | 8.480 | 8.540 | 302,536 | +0.07(+0.78%) |
Jul 25, 2018 | 8.494 | 8.553 | 8.447 | 8.474 | 402,564 | -0.01(-0.16%) |
Jul 24, 2018 | 8.507 | 8.507 | 8.407 | 8.487 | 320,000 | +0.01(+0.08%) |
Jul 23, 2018 | 8.447 | 8.494 | 8.367 | 8.480 | 297,999 | +0.01(+0.16%) |
Jul 20, 2018 | 8.553 | 8.554 | 8.440 | 8.467 | 218,938 | -0.09(-1.01%) |
Jul 19, 2018 | 8.460 | 8.587 | 8.407 | 8.553 | 218,780 | +0.11(+1.34%) |
Jul 18, 2018 | 8.447 | 8.467 | 8.348 | 8.440 | 263,596 | -0.03(-0.39%) |
Jul 17, 2018 | 8.580 | 8.607 | 8.434 | 8.474 | 515,460 | -0.09(-1.09%) |
Jul 16, 2018 | 8.573 | 8.593 | 8.512 | 8.567 | 206,864 | -0.01(-0.08%) |
Jul 13, 2018 | 8.587 | 8.620 | 8.553 | 8.573 | 185,931 | -0.01(-0.08%) |
Jul 12, 2018 | 8.607 | 8.607 | 8.514 | 8.580 | 203,569 | +0.01(+0.16%) |
Jul 11, 2018 | 8.560 | 8.614 | 8.500 | 8.567 | 321,145 | -0.01(-0.15%) |
Jul 10, 2018 | 8.660 | 8.660 | 8.527 | 8.580 | 481,476 | +0.02(+0.19%) |
Jul 09, 2018 | 8.531 | 8.579 | 8.479 | 8.563 | 559,081 | +0.03(+0.38%) |
Jul 06, 2018 | 8.589 | 8.609 | 8.490 | 8.531 | 313,353 | -0.01(-0.15%) |
Jul 05, 2018 | 8.426 | 8.563 | 8.398 | 8.544 | 834,930 | +0.15(+1.79%) |
Jul 03, 2018 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.47%) | |
Jul 02, 2018 | 8.355 | 8.446 | 8.224 | 8.355 | 259,751 | -0.01(-0.16%) |
Jun 29, 2018 | 8.439 | 8.231 | 8.368 | 372,410 | -0.02(-0.23%) | |
Jun 28, 2018 | 8.381 | 8.459 | 8.329 | 8.387 | 308,137 | +0.01(+0.16%) |
Jun 27, 2018 | 8.446 | 8.446 | 8.342 | 8.374 | 405,829 | +0.03(+0.31%) |
Jun 26, 2018 | 8.329 | 8.381 | 8.296 | 8.348 | 471,119 | -0.01(-0.16%) |
Jun 25, 2018 | 8.283 | 8.400 | 8.231 | 8.361 | 370,881 | +0.05(+0.63%) |
Jun 22, 2018 | 8.218 | 8.332 | 8.166 | 8.309 | 1,137,484 | +0.10(+1.19%) |
Jun 21, 2018 | 8.152 | 8.218 | 8.094 | 8.211 | 333,778 | +0.07(+0.88%) |
Jun 20, 2018 | 8.081 | 8.172 | 8.061 | 8.139 | 353,440 | +0.05(+0.65%) |
Jun 19, 2018 | 8.055 | 8.113 | 8.002 | 8.087 | 352,709 | +0.03(+0.32%) |
Jun 18, 2018 | 7.970 | 8.074 | 7.950 | 8.061 | 320,766 | +0.09(+1.15%) |
Jun 15, 2018 | 7.996 | 7.963 | 7.970 | 342,286 | -0.03(-0.33%) | |
Jun 14, 2018 | 7.963 | 8.022 | 7.918 | 7.996 | 209,829 | +0.07(+0.91%) |
Jun 13, 2018 | 8.100 | 8.139 | 7.885 | 7.924 | 309,835 | -0.22(-2.72%) |
Jun 12, 2018 | 8.074 | 8.146 | 8.009 | 8.146 | 461,175 | +0.08(+0.97%) |
Jun 11, 2018 | 8.068 | 8.120 | 7.993 | 8.068 | 368,039 | -0.02(-0.24%) |
Jun 08, 2018 | 8.113 | 8.166 | 8.048 | 8.087 | 216,233 | -0.02(-0.24%) |
Jun 07, 2018 | 8.113 | 8.152 | 8.055 | 8.107 | 327,407 | -0.01(-0.08%) |
Jun 06, 2018 | 8.126 | 7.996 | 8.113 | 457,783 | +0.07(+0.89%) | |
Jun 05, 2018 | 8.015 | 8.061 | 7.989 | 8.042 | 391,335 | +0.04(+0.49%) |
Jun 04, 2018 | 7.976 | 8.032 | 7.950 | 8.002 | 258,645 | +0.04(+0.49%) |
Jun 01, 2018 | 8.087 | 8.107 | 7.957 | 7.963 | 394,249 | -0.12(-1.53%) |
May 31, 2018 | 8.042 | 8.146 | 8.029 | 8.087 | 599,910 | +0.05(+0.57%) |
May 30, 2018 | 7.781 | 8.074 | 7.761 | 8.042 | 756,903 | +0.27(+3.53%) |
May 29, 2018 | 7.715 | 7.898 | 7.689 | 7.768 | 837,636 | +0.03(+0.42%) |
May 25, 2018 | 7.735 | 7.735 | 7.735 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.748 | 7.755 | 7.689 | 7.735 | 207,196 | +0.00(+0.00%) |
May 23, 2018 | 7.618 | 7.771 | 7.605 | 7.735 | 370,946 | +0.13(+1.72%) |
May 22, 2018 | 7.559 | 7.605 | 7.500 | 7.605 | 415,604 | +0.05(+0.60%) |
May 21, 2018 | 7.481 | 7.611 | 7.442 | 7.559 | 208,670 | +0.10(+1.31%) |
May 18, 2018 | 7.526 | 7.539 | 7.415 | 7.461 | 348,131 | -0.04(-0.52%) |
May 17, 2018 | 7.618 | 7.631 | 7.494 | 7.500 | 294,906 | -0.10(-1.37%) |
May 16, 2018 | 7.592 | 7.663 | 7.588 | 7.605 | 324,489 | +0.01(+0.09%) |
May 15, 2018 | 7.565 | 7.605 | 7.520 | 7.598 | 481,698 | +0.00(+0.00%) |
May 14, 2018 | 7.702 | 7.702 | 7.572 | 7.598 | 330,972 | -0.09(-1.19%) |
May 11, 2018 | 7.735 | 7.748 | 7.676 | 7.689 | 328,994 | -0.03(-0.42%) |
May 10, 2018 | 7.722 | 7.768 | 7.696 | 7.722 | 259,990 | +0.02(+0.25%) |
May 09, 2018 | 7.696 | 7.735 | 7.650 | 7.702 | 313,906 | +0.00(+0.00%) |
May 08, 2018 | 7.565 | 7.728 | 7.552 | 7.702 | 581,859 | +0.14(+1.90%) |
May 07, 2018 | 7.461 | 7.572 | 7.461 | 7.559 | 301,661 | +0.10(+1.40%) |
May 04, 2018 | 7.429 | 7.605 | 7.350 | 7.455 | 321,761 | -0.02(-0.26%) |
May 03, 2018 | 7.494 | 7.533 | 7.448 | 7.474 | 190,177 | -0.05(-0.61%) |
May 02, 2018 | 7.383 | 7.546 | 7.331 | 7.520 | 280,085 | +0.13(+1.77%) |