Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.110 | 8.130 | 8.030 | 8.030 | 23,362 | -0.10(-1.23%) |
Jul 30, 2018 | 8.160 | 8.165 | 8.090 | 8.130 | 11,265 | +0.02(+0.25%) |
Jul 27, 2018 | 8.115 | 8.156 | 8.020 | 8.110 | 23,300 | -0.04(-0.49%) |
Jul 26, 2018 | 8.145 | 8.170 | 8.100 | 8.150 | 19,748 | +0.01(+0.12%) |
Jul 25, 2018 | 8.080 | 8.170 | 7.980 | 8.140 | 17,719 | +0.03(+0.31%) |
Jul 24, 2018 | 8.120 | 8.130 | 8.090 | 8.115 | 23,500 | +0.02(+0.19%) |
Jul 23, 2018 | 8.120 | 8.140 | 8.050 | 8.100 | 24,656 | -0.06(-0.74%) |
Jul 20, 2018 | 8.130 | 8.185 | 8.100 | 8.160 | 20,200 | +0.04(+0.49%) |
Jul 19, 2018 | 8.120 | 8.170 | 8.070 | 8.120 | 24,833 | -0.02(-0.18%) |
Jul 18, 2018 | 8.190 | 8.190 | 8.060 | 8.135 | 22,463 | -0.09(-1.09%) |
Jul 17, 2018 | 8.230 | 8.260 | 8.210 | 8.225 | 19,530 | +0.00(+0.00%) |
Jul 16, 2018 | 8.210 | 8.240 | 8.110 | 8.225 | 14,302 | -0.06(-0.78%) |
Jul 13, 2018 | 8.280 | 8.340 | 8.280 | 8.290 | 13,802 | +0.00(+0.06%) |
Jul 12, 2018 | 8.265 | 8.300 | 8.230 | 8.285 | 10,411 | +0.11(+1.28%) |
Jul 11, 2018 | 8.220 | 8.260 | 8.140 | 8.180 | 13,657 | -0.08(-0.91%) |
Jul 10, 2018 | 8.290 | 8.290 | 8.230 | 8.255 | 25,524 | -0.05(-0.60%) |
Jul 09, 2018 | 8.310 | 8.320 | 8.275 | 8.305 | 18,228 | +0.14(+1.71%) |
Jul 06, 2018 | 8.135 | 8.240 | 8.120 | 8.165 | 27,052 | -0.03(-0.37%) |
Jul 05, 2018 | 8.160 | 8.195 | 8.100 | 8.195 | 11,041 | +0.31(+3.87%) |
Jul 03, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.02(+0.25%) | |
Jul 02, 2018 | 7.800 | 7.900 | 7.800 | 7.870 | 47,680 | +0.10(+1.29%) |
Jun 29, 2018 | 7.810 | 7.880 | 7.750 | 7.770 | 77,606 | +0.00(+0.00%) |
Jun 28, 2018 | 7.770 | 7.840 | 7.760 | 7.770 | 16,364 | -0.04(-0.51%) |
Jun 27, 2018 | 7.900 | 7.960 | 7.800 | 7.810 | 15,274 | -0.11(-1.39%) |
Jun 26, 2018 | 7.940 | 8.000 | 7.920 | 7.920 | 36,686 | +0.03(+0.38%) |
Jun 25, 2018 | 7.870 | 7.910 | 7.850 | 7.890 | 33,995 | +0.00(+0.06%) |
Jun 22, 2018 | 7.890 | 7.930 | 7.830 | 7.885 | 39,918 | +0.09(+1.22%) |
Jun 21, 2018 | 7.800 | 7.850 | 7.710 | 7.790 | 19,567 | +0.03(+0.39%) |
Jun 20, 2018 | 7.780 | 7.790 | 7.750 | 7.760 | 35,228 | -0.14(-1.77%) |
Jun 19, 2018 | 7.805 | 7.930 | 7.760 | 7.900 | 86,804 | -0.02(-0.25%) |
Jun 18, 2018 | 7.840 | 7.940 | 7.840 | 7.920 | 48,837 | -0.17(-2.10%) |
Jun 15, 2018 | 8.100 | 7.980 | 8.090 | 16,757 | -0.06(-0.74%) | |
Jun 14, 2018 | 8.142 | 8.300 | 8.142 | 8.150 | 58,318 | +0.02(+0.25%) |
Jun 13, 2018 | 8.080 | 8.190 | 8.040 | 8.130 | 50,055 | -0.04(-0.55%) |
Jun 12, 2018 | 8.040 | 8.290 | 8.040 | 8.175 | 64,120 | +0.18(+2.19%) |
Jun 11, 2018 | 7.860 | 8.030 | 7.860 | 8.000 | 43,189 | +0.19(+2.43%) |
Jun 08, 2018 | 7.800 | 7.830 | 7.750 | 7.810 | 70,614 | +0.06(+0.84%) |
Jun 07, 2018 | 7.720 | 7.800 | 7.670 | 7.745 | 31,999 | -0.13(-1.65%) |
Jun 06, 2018 | 7.800 | 7.910 | 7.800 | 7.875 | 26,170 | +0.14(+1.88%) |
Jun 05, 2018 | 7.730 | 7.810 | 7.690 | 7.730 | 36,061 | +0.03(+0.39%) |
Jun 04, 2018 | 7.720 | 7.749 | 7.600 | 7.700 | 56,038 | +0.07(+0.92%) |
Jun 01, 2018 | 7.650 | 7.690 | 7.580 | 7.630 | 42,903 | -0.21(-2.74%) |
May 31, 2018 | 7.880 | 7.900 | 7.840 | 7.845 | 47,823 | -0.07(-0.88%) |
May 30, 2018 | 7.890 | 7.980 | 7.860 | 7.915 | 26,371 | +0.03(+0.32%) |
May 29, 2018 | 7.960 | 7.990 | 7.830 | 7.890 | 42,491 | -0.39(-4.65%) |
May 25, 2018 | 8.275 | 8.275 | 8.275 | 0 | +0.14(+1.78%) | |
May 24, 2018 | 8.110 | 8.140 | 8.100 | 8.130 | 18,500 | -0.09(-1.09%) |
May 23, 2018 | 8.220 | 8.275 | 8.120 | 8.220 | 61,333 | +0.39(+4.98%) |
May 22, 2018 | 7.870 | 7.930 | 7.800 | 7.830 | 21,844 | -0.25(-3.09%) |
May 21, 2018 | 8.020 | 8.100 | 8.020 | 8.080 | 23,005 | +0.25(+3.19%) |
May 18, 2018 | 7.870 | 7.890 | 7.810 | 7.830 | 16,743 | -0.22(-2.73%) |
May 17, 2018 | 8.000 | 8.060 | 7.991 | 8.050 | 14,746 | +0.27(+3.47%) |
May 16, 2018 | 7.790 | 7.870 | 7.760 | 7.780 | 17,904 | -0.02(-0.26%) |
May 15, 2018 | 7.800 | 7.830 | 7.750 | 7.800 | 45,778 | -0.07(-0.89%) |
May 14, 2018 | 7.820 | 7.890 | 7.810 | 7.870 | 44,437 | -0.09(-1.13%) |
May 11, 2018 | 7.935 | 7.970 | 7.860 | 7.960 | 34,250 | +0.00(+0.00%) |
May 10, 2018 | 7.920 | 7.970 | 7.920 | 7.960 | 49,642 | -0.06(-0.75%) |
May 09, 2018 | 7.950 | 8.020 | 7.950 | 8.020 | 16,338 | +0.14(+1.78%) |
May 08, 2018 | 7.875 | 7.910 | 7.850 | 7.880 | 33,741 | +0.00(+0.00%) |
May 07, 2018 | 7.650 | 7.890 | 7.650 | 7.880 | 19,507 | +0.02(+0.25%) |
May 04, 2018 | 7.800 | 7.870 | 7.800 | 7.860 | 29,399 | +0.07(+0.90%) |
May 03, 2018 | 7.772 | 7.830 | 7.740 | 7.790 | 49,651 | +0.05(+0.65%) |
May 02, 2018 | 7.770 | 7.830 | 7.690 | 7.740 | 68,192 | -0.05(-0.64%) |