Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.410 | 8.550 | 8.340 | 8.550 | 46,978 | +0.10(+1.18%) |
Jul 30, 2018 | 8.430 | 8.510 | 8.370 | 8.450 | 78,748 | +0.07(+0.84%) |
Jul 27, 2018 | 8.590 | 8.610 | 8.370 | 8.380 | 74,620 | -0.22(-2.56%) |
Jul 26, 2018 | 8.510 | 8.700 | 8.490 | 8.600 | 70,537 | +0.10(+1.18%) |
Jul 25, 2018 | 8.550 | 8.560 | 8.500 | 8.500 | 70,571 | -0.04(-0.47%) |
Jul 24, 2018 | 8.680 | 8.700 | 8.530 | 8.540 | 86,745 | -0.12(-1.39%) |
Jul 23, 2018 | 8.660 | 8.720 | 8.630 | 8.660 | 58,257 | -0.01(-0.12%) |
Jul 20, 2018 | 8.700 | 8.760 | 8.650 | 8.670 | 68,153 | -0.01(-0.12%) |
Jul 19, 2018 | 8.770 | 8.810 | 8.630 | 8.680 | 84,227 | -0.09(-1.03%) |
Jul 18, 2018 | 8.630 | 8.810 | 8.600 | 8.770 | 96,463 | +0.12(+1.39%) |
Jul 17, 2018 | 8.560 | 8.660 | 8.550 | 8.650 | 149,245 | +0.06(+0.70%) |
Jul 16, 2018 | 8.640 | 8.650 | 8.560 | 8.590 | 126,406 | -0.02(-0.23%) |
Jul 13, 2018 | 8.640 | 8.570 | 8.610 | 64,022 | +0.04(+0.47%) | |
Jul 12, 2018 | 8.490 | 8.605 | 8.420 | 8.570 | 107,560 | +0.11(+1.30%) |
Jul 11, 2018 | 8.410 | 8.500 | 8.410 | 8.460 | 128,284 | +0.00(+0.00%) |
Jul 10, 2018 | 8.220 | 8.490 | 8.220 | 8.460 | 202,253 | +0.24(+2.92%) |
Jul 09, 2018 | 8.340 | 8.360 | 8.200 | 8.220 | 155,737 | -0.10(-1.20%) |
Jul 06, 2018 | 8.220 | 8.320 | 8.000 | 8.320 | 132,114 | +0.03(+0.36%) |
Jul 05, 2018 | 8.190 | 8.340 | 8.170 | 8.290 | 93,891 | +0.10(+1.22%) |
Jul 04, 2018 | 8.080 | 8.200 | 8.080 | 8.190 | 59,176 | +0.12(+1.49%) |
Jul 03, 2018 | 8.060 | 8.100 | 8.050 | 8.070 | 82,560 | +0.02(+0.25%) |
Jun 29, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) | |
Jun 28, 2018 | 8.000 | 8.040 | 7.975 | 8.000 | 89,643 | +0.00(+0.00%) |
Jun 27, 2018 | 7.970 | 8.020 | 7.970 | 8.000 | 191,348 | +0.05(+0.63%) |
Jun 26, 2018 | 7.950 | 7.985 | 7.950 | 7.950 | 171,105 | +0.01(+0.13%) |
Jun 25, 2018 | 8.010 | 8.010 | 7.900 | 7.940 | 306,744 | -0.08(-1.00%) |
Jun 22, 2018 | 8.070 | 8.070 | 8.000 | 8.020 | 93,178 | -0.04(-0.50%) |
Jun 21, 2018 | 8.080 | 8.110 | 8.000 | 8.060 | 269,744 | -0.01(-0.12%) |
Jun 20, 2018 | 8.060 | 8.080 | 8.030 | 8.070 | 56,177 | +0.00(+0.00%) |
Jun 19, 2018 | 8.020 | 8.110 | 7.990 | 8.070 | 73,618 | +0.03(+0.37%) |
Jun 18, 2018 | 8.060 | 8.110 | 8.010 | 8.040 | 267,779 | -0.04(-0.50%) |
Jun 15, 2018 | 8.120 | 8.030 | 8.080 | 111,634 | +0.05(+0.62%) | |
Jun 14, 2018 | 7.990 | 8.040 | 7.990 | 8.030 | 113,656 | +0.06(+0.75%) |
Jun 13, 2018 | 8.010 | 8.040 | 7.960 | 7.970 | 108,416 | -0.03(-0.38%) |
Jun 12, 2018 | 8.070 | 8.070 | 8.000 | 8.000 | 111,315 | -0.06(-0.74%) |
Jun 11, 2018 | 8.060 | 8.070 | 8.000 | 8.060 | 72,775 | +0.02(+0.25%) |
Jun 08, 2018 | 8.110 | 8.140 | 8.030 | 8.040 | 112,978 | -0.07(-0.86%) |
Jun 07, 2018 | 8.070 | 8.160 | 8.020 | 8.110 | 99,206 | +0.06(+0.75%) |
Jun 06, 2018 | 8.050 | 57,162 | +0.03(+0.37%) | |||
Jun 05, 2018 | 8.080 | 8.140 | 7.980 | 8.020 | 124,886 | -0.07(-0.87%) |
Jun 04, 2018 | 8.030 | 8.100 | 8.000 | 8.090 | 121,530 | +0.07(+0.87%) |
Jun 01, 2018 | 8.040 | 8.040 | 8.000 | 8.020 | 93,353 | -0.02(-0.25%) |
May 31, 2018 | 8.100 | 8.110 | 8.010 | 8.040 | 186,408 | -0.08(-0.99%) |
May 30, 2018 | 8.020 | 8.150 | 8.020 | 8.120 | 99,402 | +0.07(+0.87%) |
May 29, 2018 | 8.150 | 8.150 | 8.010 | 8.050 | 117,957 | -0.10(-1.23%) |
May 28, 2018 | 8.110 | 8.180 | 8.110 | 8.150 | 35,732 | -0.01(-0.12%) |
May 25, 2018 | 8.140 | 8.190 | 8.080 | 8.160 | 52,833 | +0.02(+0.25%) |
May 24, 2018 | 8.150 | 8.190 | 8.105 | 8.140 | 91,641 | -0.01(-0.12%) |
May 23, 2018 | 8.040 | 8.200 | 8.040 | 8.150 | 103,818 | +0.08(+0.99%) |
May 22, 2018 | 8.140 | 8.140 | 8.000 | 8.070 | 227,509 | -0.07(-0.86%) |
May 18, 2018 | 8.140 | 8.140 | 8.140 | 0 | +0.18(+2.26%) | |
May 17, 2018 | 8.040 | 8.080 | 7.900 | 7.960 | 136,527 | -0.08(-1.00%) |
May 16, 2018 | 8.000 | 8.130 | 8.000 | 8.040 | 76,483 | -0.02(-0.25%) |
May 15, 2018 | 8.000 | 8.100 | 7.990 | 8.060 | 132,589 | +0.01(+0.12%) |
May 14, 2018 | 8.000 | 8.140 | 8.000 | 8.050 | 94,553 | +0.05(+0.63%) |
May 11, 2018 | 7.730 | 8.050 | 7.730 | 8.000 | 275,527 | +0.13(+1.65%) |
May 10, 2018 | 7.890 | 7.960 | 7.860 | 7.870 | 185,050 | -0.09(-1.13%) |
May 09, 2018 | 7.860 | 8.000 | 7.860 | 7.960 | 86,222 | +0.03(+0.38%) |
May 08, 2018 | 7.940 | 7.970 | 7.900 | 7.930 | 85,654 | +0.03(+0.38%) |
May 07, 2018 | 7.920 | 7.990 | 7.860 | 7.900 | 203,983 | -0.08(-1.00%) |
May 04, 2018 | 7.880 | 8.000 | 7.875 | 7.980 | 112,505 | +0.09(+1.14%) |
May 03, 2018 | 7.910 | 8.010 | 7.850 | 7.890 | 67,632 | +0.00(+0.00%) |
May 02, 2018 | 7.900 | 8.000 | 7.810 | 7.890 | 119,224 | -0.03(-0.38%) |