Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.950 | 8.000 | 7.900 | 8.000 | 1,989 | +0.05(+0.63%) |
Jul 30, 2018 | 7.884 | 7.955 | 7.884 | 7.950 | 3,987 | +0.10(+1.27%) |
Jul 27, 2018 | 7.900 | 8.045 | 7.800 | 7.850 | 2,000 | -0.20(-2.48%) |
Jul 26, 2018 | 7.750 | 8.300 | 7.750 | 8.050 | 63,173 | +0.15(+1.90%) |
Jul 25, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 1,670 | +0.00(+0.00%) |
Jul 24, 2018 | 7.905 | 7.914 | 7.900 | 7.900 | 599 | -0.01(-0.06%) |
Jul 23, 2018 | 7.850 | 7.905 | 7.850 | 7.905 | 533 | +0.01(+0.06%) |
Jul 20, 2018 | 7.850 | 8.000 | 7.800 | 7.900 | 2,555 | +0.05(+0.64%) |
Jul 19, 2018 | 8.000 | 8.050 | 7.850 | 7.850 | 1,459 | -0.15(-1.88%) |
Jul 18, 2018 | 8.050 | 8.050 | 8.000 | 8.000 | 900 | -0.05(-0.62%) |
Jul 17, 2018 | 8.029 | 8.050 | 8.029 | 8.050 | 1,865 | +0.00(+0.00%) |
Jul 16, 2018 | 8.250 | 8.250 | 8.050 | 8.050 | 2,501 | +0.05(+0.63%) |
Jul 13, 2018 | 7.950 | 8.000 | 7.850 | 8.000 | 2,789 | +0.00(+0.00%) |
Jul 12, 2018 | 7.900 | 8.250 | 7.895 | 8.000 | 22,991 | +0.25(+3.23%) |
Jul 10, 2018 | 7.750 | 7.750 | 7.750 | 1,309 | -0.05(-0.64%) | |
Jul 09, 2018 | 7.806 | 7.806 | 7.800 | 7.800 | 366 | +0.04(+0.58%) |
Jul 05, 2018 | 7.755 | 7.755 | 7.755 | 81 | -0.15(-1.84%) | |
Jul 03, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.63%) | |
Jul 02, 2018 | 7.850 | 7.850 | 7.850 | 7.850 | 136 | -0.10(-1.26%) |
Jun 29, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 1,884 | +0.05(+0.63%) |
Jun 28, 2018 | 7.760 | 7.900 | 7.750 | 7.900 | 3,663 | -0.05(-0.63%) |
Jun 27, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 1,162 | +0.05(+0.63%) |
Jun 26, 2018 | 8.000 | 8.000 | 7.855 | 7.900 | 1,752 | -0.10(-1.25%) |
Jun 25, 2018 | 7.755 | 8.000 | 7.755 | 8.000 | 860 | +0.25(+3.23%) |
Jun 22, 2018 | 8.000 | 8.000 | 7.750 | 7.750 | 1,805 | -0.25(-3.12%) |
Jun 21, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 904 | +0.00(+0.00%) |
Jun 20, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 1,204 | +0.30(+3.90%) |
Jun 19, 2018 | 7.800 | 8.100 | 7.700 | 7.700 | 6,110 | -0.10(-1.28%) |
Jun 18, 2018 | 7.950 | 8.000 | 7.750 | 7.800 | 6,597 | +0.05(+0.65%) |
Jun 15, 2018 | 8.200 | 7.700 | 7.750 | 3,989 | -0.45(-5.49%) | |
Jun 14, 2018 | 8.450 | 8.450 | 8.200 | 8.200 | 3,191 | +0.10(+1.23%) |
Jun 13, 2018 | 8.100 | 8.200 | 7.850 | 8.100 | 5,139 | +0.10(+1.31%) |
Jun 12, 2018 | 8.200 | 8.200 | 7.861 | 7.995 | 3,471 | -0.00(-0.06%) |
Jun 11, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 864 | +0.25(+3.23%) |
Jun 08, 2018 | 8.120 | 8.120 | 7.750 | 7.750 | 1,581 | -0.35(-4.32%) |
Jun 07, 2018 | 8.250 | 8.250 | 7.794 | 8.100 | 5,012 | +0.22(+2.77%) |
Jun 06, 2018 | 7.580 | 8.250 | 7.580 | 7.882 | 3,385 | +0.33(+4.40%) |
Jun 05, 2018 | 7.550 | 7.750 | 7.490 | 7.550 | 21,014 | +0.00(+0.00%) |
Jun 04, 2018 | 7.900 | 7.900 | 7.550 | 7.550 | 756 | -0.30(-3.82%) |
Jun 01, 2018 | 8.136 | 8.136 | 7.500 | 7.850 | 8,024 | -0.20(-2.48%) |
May 31, 2018 | 8.350 | 8.375 | 8.050 | 8.050 | 1,219 | +0.00(+0.00%) |
May 30, 2018 | 8.350 | 8.350 | 8.050 | 8.050 | 1,163 | -0.27(-3.25%) |
May 29, 2018 | 8.956 | 8.956 | 8.000 | 8.320 | 6,451 | +0.12(+1.46%) |
May 25, 2018 | 8.200 | 8.200 | 8.200 | 0 | +0.10(+1.21%) | |
May 24, 2018 | 8.102 | 8.102 | 8.102 | 8.102 | 708 | +0.03(+0.33%) |
May 23, 2018 | 8.075 | 8.075 | 8.075 | 8.075 | 422 | -0.15(-1.82%) |
May 22, 2018 | 8.225 | 8.225 | 8.225 | 8.225 | 504 | +0.17(+2.16%) |
May 21, 2018 | 8.325 | 8.325 | 8.051 | 8.051 | 2,050 | -0.02(-0.30%) |
May 18, 2018 | 8.300 | 8.300 | 8.075 | 8.075 | 1,278 | -0.28(-3.29%) |
May 17, 2018 | 8.012 | 8.406 | 8.012 | 8.350 | 2,464 | +0.33(+4.17%) |
May 16, 2018 | 8.016 | 8.016 | 8.016 | 8.016 | 1,280 | -0.43(-5.11%) |
May 15, 2018 | 8.125 | 8.447 | 8.125 | 8.447 | 630 | +0.53(+6.68%) |
May 14, 2018 | 7.919 | 7.919 | 7.919 | 7.919 | 2,330 | +0.17(+2.21%) |
May 11, 2018 | 7.950 | 8.160 | 7.687 | 7.747 | 11,002 | +0.18(+2.33%) |
May 10, 2018 | 7.447 | 7.650 | 7.447 | 7.571 | 5,880 | +0.17(+2.24%) |
May 09, 2018 | 7.400 | 7.405 | 7.400 | 7.405 | 1,320 | +0.13(+1.79%) |
May 07, 2018 | 7.275 | 7.275 | 7.275 | 0 | -0.09(-1.18%) | |
May 02, 2018 | 7.362 | 7.362 | 7.362 | 24 | -0.14(-1.81%) |