Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.010 | 7.101 | 7.010 | 7.099 | 840 | +0.20(+2.86%) |
Jul 30, 2018 | 6.901 | 6.901 | 6.901 | 6.901 | 156 | -0.18(-2.51%) |
Jul 27, 2018 | 7.049 | 7.079 | 7.049 | 7.079 | 507 | -0.06(-0.83%) |
Jul 25, 2018 | 7.138 | 7.138 | 7.138 | 32 | +0.00(+0.00%) | |
Jul 24, 2018 | 7.089 | 7.138 | 6.941 | 7.138 | 16,685 | -0.19(-2.56%) |
Jul 23, 2018 | 7.296 | 7.333 | 7.296 | 7.325 | 951 | -0.14(-1.93%) |
Jul 19, 2018 | 7.469 | 7.469 | 7.469 | 0 | +0.29(+4.07%) | |
Jul 18, 2018 | 7.296 | 7.296 | 7.177 | 7.177 | 1,212 | -0.28(-3.70%) |
Jul 17, 2018 | 7.414 | 7.454 | 7.414 | 7.453 | 2,223 | -0.09(-1.18%) |
Jul 16, 2018 | 7.700 | 7.739 | 7.542 | 7.542 | 8,346 | -0.43(-5.44%) |
Jul 13, 2018 | 8.075 | 8.101 | 7.969 | 7.976 | 3,261 | +0.07(+0.85%) |
Jul 12, 2018 | 7.842 | 7.909 | 7.842 | 7.909 | 1,215 | -0.00(-0.05%) |
Jul 11, 2018 | 7.913 | 7.913 | 7.913 | 7.913 | 6,618 | +0.06(+0.76%) |
Jul 10, 2018 | 7.662 | 7.853 | 7.662 | 7.853 | 1,345 | +0.14(+1.86%) |
Jul 09, 2018 | 8.104 | 8.104 | 7.710 | 7.710 | 18,376 | -0.57(-6.90%) |
Jul 06, 2018 | 8.564 | 8.564 | 8.232 | 8.282 | 1,022 | -0.17(-1.98%) |
Jul 05, 2018 | 8.439 | 8.449 | 8.439 | 8.449 | 1,565 | +0.00(+0.06%) |
Jul 03, 2018 | 8.444 | 8.444 | 8.444 | 0 | +0.06(+0.76%) | |
Jul 02, 2018 | 8.548 | 8.548 | 8.380 | 8.380 | 5,560 | +0.05(+0.60%) |
Jun 29, 2018 | 8.035 | 8.330 | 7.986 | 8.330 | 17,371 | +0.12(+1.52%) |
Jun 28, 2018 | 8.370 | 8.568 | 8.206 | 8.206 | 4,982 | +0.06(+0.76%) |
Jun 27, 2018 | 8.134 | 8.183 | 8.134 | 8.144 | 12,974 | -0.02(-0.24%) |
Jun 26, 2018 | 8.104 | 8.360 | 8.104 | 8.163 | 5,202 | -0.12(-1.43%) |
Jun 25, 2018 | 8.173 | 8.282 | 7.937 | 8.282 | 13,229 | +0.44(+5.66%) |
Jun 22, 2018 | 7.838 | 7.838 | 7.838 | 7.838 | 1,636 | +0.20(+2.58%) |
Jun 20, 2018 | 7.641 | 7.641 | 7.641 | 145 | -0.04(-0.51%) | |
Jun 19, 2018 | 7.690 | 7.690 | 7.680 | 7.680 | 2,190 | +0.04(+0.52%) |
Jun 18, 2018 | 7.651 | 7.748 | 7.618 | 7.641 | 4,823 | +0.15(+1.97%) |
Jun 15, 2018 | 7.542 | 7.542 | 7.493 | 7.493 | 873 | +0.00(+0.00%) |
Jun 14, 2018 | 7.475 | 7.582 | 7.355 | 7.493 | 17,185 | +0.23(+3.12%) |
Jun 13, 2018 | 7.296 | 7.296 | 7.266 | 7.266 | 4,421 | -0.06(-0.87%) |
Jun 12, 2018 | 7.177 | 7.414 | 7.177 | 7.330 | 3,552 | +0.19(+2.69%) |
Jun 11, 2018 | 7.237 | 7.237 | 7.138 | 7.138 | 6,573 | -0.07(-0.93%) |
Jun 08, 2018 | 7.315 | 7.315 | 7.205 | 7.205 | 1,310 | +0.02(+0.29%) |
Jun 07, 2018 | 7.227 | 7.325 | 7.179 | 7.184 | 2,987 | -0.06(-0.87%) |
Jun 06, 2018 | 7.246 | 7.246 | 7,198 | -0.52(-6.73%) | ||
Jun 05, 2018 | 7.654 | 7.779 | 7.654 | 7.769 | 1,811 | +0.23(+3.01%) |
Jun 04, 2018 | 7.542 | 7.542 | 7.542 | 7.542 | 168 | -0.06(-0.79%) |
Jun 01, 2018 | 7.606 | 7.606 | 7.602 | 7.602 | 772 | -0.24(-3.07%) |
May 31, 2018 | 7.700 | 8.024 | 7.700 | 7.843 | 2,471 | +0.17(+2.24%) |
May 30, 2018 | 7.838 | 7.940 | 7.661 | 7.672 | 6,276 | -0.64(-7.70%) |
May 29, 2018 | 8.154 | 8.311 | 8.154 | 8.311 | 2,107 | +0.83(+11.07%) |
May 25, 2018 | 7.483 | 7.483 | 7.483 | 0 | +0.18(+2.43%) | |
May 24, 2018 | 7.415 | 7.415 | 7.306 | 7.306 | 2,530 | -0.05(-0.67%) |
May 23, 2018 | 7.197 | 7.374 | 7.197 | 7.355 | 2,785 | +0.30(+4.28%) |
May 22, 2018 | 7.049 | 7.079 | 7.030 | 7.053 | 793 | -0.08(-1.19%) |
May 21, 2018 | 7.089 | 7.138 | 7.089 | 7.138 | 574 | -0.15(-2.03%) |
May 18, 2018 | 7.256 | 7.301 | 7.256 | 7.286 | 646 | +0.17(+2.35%) |
May 16, 2018 | 7.119 | 7.119 | 7.119 | 0 | -0.10(-1.37%) | |
May 15, 2018 | 7.148 | 7.256 | 7.089 | 7.217 | 1,541 | +0.18(+2.53%) |
May 14, 2018 | 7.040 | 7.040 | 7.040 | 7.040 | 1,361 | -0.01(-0.14%) |
May 11, 2018 | 7.059 | 7.059 | 7.049 | 7.049 | 222 | -0.22(-2.99%) |
May 10, 2018 | 7.138 | 7.266 | 7.138 | 7.266 | 1,410 | +0.03(+0.40%) |
May 09, 2018 | 7.591 | 7.591 | 7.238 | 7.238 | 1,922 | -0.38(-5.03%) |
May 08, 2018 | 7.641 | 7.708 | 7.621 | 7.621 | 1,463 | -0.23(-2.96%) |
May 07, 2018 | 7.854 | 7.854 | 7.854 | 7.854 | 195 | -0.33(-4.03%) |
May 04, 2018 | 8.183 | 8.183 | 8.183 | 8.183 | 167 | -0.02(-0.20%) |