Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.944 | 8.085 | 7.282 | 7.580 | 94,198 | -0.56(-6.91%) |
Jul 30, 2018 | 8.325 | 8.325 | 8.027 | 8.143 | 55,777 | +0.06(+0.72%) |
Jul 27, 2018 | 8.325 | 8.325 | 7.911 | 8.085 | 35,045 | +0.13(+1.66%) |
Jul 26, 2018 | 8.068 | 8.606 | 7.911 | 7.952 | 122,582 | -0.05(-0.62%) |
Jul 25, 2018 | 7.861 | 8.027 | 7.861 | 8.002 | 29,463 | +0.14(+1.79%) |
Jul 24, 2018 | 7.994 | 8.027 | 7.878 | 7.861 | 10,930 | -0.05(-0.65%) |
Jul 23, 2018 | 8.068 | 8.068 | 7.861 | 7.912 | 7,755 | -0.10(-1.22%) |
Jul 20, 2018 | 7.977 | 8.052 | 7.977 | 8.010 | 484 | -0.03(-0.41%) |
Jul 19, 2018 | 7.927 | 8.068 | 7.927 | 8.043 | 7,875 | -0.02(-0.31%) |
Jul 18, 2018 | 7.861 | 8.068 | 7.820 | 8.068 | 10,981 | +0.20(+2.52%) |
Jul 17, 2018 | 7.829 | 7.919 | 7.829 | 7.870 | 5,313 | +0.03(+0.42%) |
Jul 16, 2018 | 7.836 | 7.861 | 7.820 | 7.836 | 8,223 | -0.05(-0.63%) |
Jul 13, 2018 | 7.845 | 7.977 | 7.779 | 7.886 | 6,895 | -0.01(-0.10%) |
Jul 12, 2018 | 7.820 | 7.961 | 7.779 | 7.894 | 6,970 | +0.04(+0.53%) |
Jul 11, 2018 | 7.928 | 7.977 | 7.497 | 7.853 | 20,037 | -0.07(-0.84%) |
Jul 10, 2018 | 7.985 | 8.019 | 7.861 | 7.919 | 10,732 | -0.09(-1.14%) |
Jul 09, 2018 | 8.151 | 8.184 | 8.010 | 8.010 | 11,677 | -0.07(-0.92%) |
Jul 06, 2018 | 7.919 | 8.085 | 7.919 | 8.085 | 1,921 | +0.02(+0.31%) |
Jul 05, 2018 | 7.919 | 8.060 | 7.919 | 8.060 | 8,403 | +0.04(+0.52%) |
Jul 03, 2018 | 8.019 | 8.019 | 8.019 | 0 | +0.01(+0.10%) | |
Jul 02, 2018 | 7.952 | 8.109 | 7.894 | 8.010 | 17,169 | -0.05(-0.62%) |
Jun 29, 2018 | 7.853 | 8.060 | 7.845 | 8.060 | 18,693 | +0.21(+2.63%) |
Jun 28, 2018 | 7.762 | 7.861 | 7.762 | 7.853 | 21,573 | +0.09(+1.19%) |
Jun 27, 2018 | 7.818 | 7.878 | 7.754 | 7.761 | 16,362 | -0.09(-1.12%) |
Jun 26, 2018 | 7.770 | 7.866 | 7.770 | 7.849 | 5,731 | +0.09(+1.12%) |
Jun 25, 2018 | 7.707 | 7.795 | 7.704 | 7.762 | 19,381 | +0.00(+0.00%) |
Jun 22, 2018 | 7.762 | 7.820 | 7.663 | 7.762 | 19,581 | -0.02(-0.21%) |
Jun 21, 2018 | 7.754 | 7.812 | 7.654 | 7.779 | 11,128 | +0.00(+0.00%) |
Jun 20, 2018 | 7.803 | 7.845 | 7.759 | 7.779 | 3,453 | -0.06(-0.74%) |
Jun 19, 2018 | 7.870 | 7.878 | 7.721 | 7.836 | 9,685 | -0.02(-0.32%) |
Jun 18, 2018 | 7.853 | 7.878 | 7.663 | 7.861 | 35,912 | +0.03(+0.42%) |
Jun 15, 2018 | 7.828 | 7.787 | 7.828 | 27,982 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.928 | 7.928 | 7.654 | 7.828 | 19,619 | -0.04(-0.53%) |
Jun 13, 2018 | 7.820 | 7.878 | 7.779 | 7.870 | 14,036 | -0.01(-0.11%) |
Jun 12, 2018 | 7.749 | 7.878 | 7.749 | 7.878 | 5,021 | +0.00(+0.00%) |
Jun 11, 2018 | 7.861 | 7.878 | 7.770 | 7.878 | 22,913 | +0.07(+0.95%) |
Jun 08, 2018 | 7.861 | 7.861 | 7.725 | 7.803 | 12,421 | -0.06(-0.74%) |
Jun 07, 2018 | 7.860 | 7.994 | 7.824 | 7.861 | 10,100 | -0.11(-1.35%) |
Jun 06, 2018 | 7.985 | 8.019 | 7.878 | 7.969 | 15,813 | +0.00(+0.00%) |
Jun 05, 2018 | 7.489 | 8.002 | 7.489 | 7.969 | 13,371 | +0.18(+2.34%) |
Jun 04, 2018 | 8.019 | 8.019 | 7.762 | 7.787 | 12,735 | -0.24(-2.99%) |
Jun 01, 2018 | 8.027 | 8.052 | 7.903 | 8.027 | 11,037 | -0.03(-0.41%) |
May 31, 2018 | 7.969 | 8.068 | 7.944 | 8.060 | 17,195 | +0.07(+0.83%) |
May 30, 2018 | 7.944 | 8.052 | 7.928 | 7.994 | 27,965 | +0.02(+0.31%) |
May 29, 2018 | 7.795 | 7.985 | 7.721 | 7.969 | 27,731 | +0.22(+2.77%) |
May 25, 2018 | 7.754 | 7.754 | 7.754 | 0 | +0.06(+0.75%) | |
May 24, 2018 | 7.696 | 7.779 | 7.547 | 7.696 | 109,642 | -0.02(-0.21%) |
May 23, 2018 | 7.729 | 7.770 | 7.688 | 7.712 | 6,763 | -0.01(-0.11%) |
May 22, 2018 | 7.696 | 7.803 | 7.696 | 7.721 | 22,915 | +0.01(+0.11%) |
May 21, 2018 | 7.737 | 7.803 | 7.712 | 7.712 | 61,095 | -0.02(-0.32%) |
May 18, 2018 | 7.679 | 7.737 | 7.663 | 7.737 | 21,383 | +0.06(+0.75%) |
May 17, 2018 | 7.654 | 7.721 | 7.522 | 7.679 | 66,948 | +0.04(+0.54%) |
May 16, 2018 | 7.779 | 7.779 | 7.630 | 7.638 | 40,810 | -0.09(-1.18%) |
May 15, 2018 | 7.721 | 7.770 | 7.720 | 7.729 | 19,894 | +0.00(+0.00%) |
May 14, 2018 | 7.704 | 7.770 | 7.704 | 7.729 | 12,312 | -0.04(-0.53%) |
May 11, 2018 | 7.762 | 7.787 | 7.704 | 7.770 | 27,652 | +0.00(+0.00%) |
May 10, 2018 | 7.779 | 7.787 | 7.745 | 7.770 | 18,228 | -0.02(-0.21%) |
May 09, 2018 | 7.779 | 7.812 | 7.779 | 7.787 | 38,143 | +0.01(+0.11%) |
May 08, 2018 | 7.737 | 7.779 | 7.737 | 7.779 | 26,914 | +0.05(+0.64%) |
May 07, 2018 | 7.704 | 7.770 | 7.704 | 7.729 | 48,954 | -0.02(-0.21%) |
May 04, 2018 | 7.647 | 7.770 | 7.647 | 7.745 | 23,423 | +0.02(+0.32%) |
May 03, 2018 | 7.647 | 7.770 | 7.622 | 7.721 | 37,469 | +0.09(+1.19%) |
May 02, 2018 | 7.704 | 7.704 | 7.606 | 7.630 | 33,897 | +0.02(+0.22%) |