Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.027 | 8.090 | 8.009 | 8.059 | 409,750 | +0.02(+0.31%) |
Jul 30, 2018 | 8.115 | 8.115 | 8.014 | 8.034 | 411,006 | -0.04(-0.54%) |
Jul 27, 2018 | 8.139 | 8.164 | 8.065 | 8.077 | 460,112 | -0.06(-0.76%) |
Jul 26, 2018 | 8.121 | 8.171 | 8.115 | 8.139 | 366,351 | +0.01(+0.15%) |
Jul 25, 2018 | 8.115 | 8.152 | 8.105 | 8.127 | 520,317 | -0.01(-0.08%) |
Jul 24, 2018 | 8.146 | 8.208 | 8.115 | 8.133 | 491,531 | +0.02(+0.31%) |
Jul 23, 2018 | 8.146 | 8.146 | 8.096 | 8.108 | 356,005 | -0.03(-0.38%) |
Jul 20, 2018 | 8.127 | 8.202 | 8.121 | 8.139 | 733,020 | -0.01(-0.15%) |
Jul 19, 2018 | 8.115 | 8.152 | 8.090 | 8.152 | 516,596 | +0.01(+0.15%) |
Jul 18, 2018 | 8.071 | 8.146 | 8.068 | 8.139 | 522,882 | +0.07(+0.85%) |
Jul 17, 2018 | 7.990 | 8.090 | 7.972 | 8.071 | 399,612 | +0.05(+0.62%) |
Jul 16, 2018 | 8.077 | 8.077 | 8.009 | 8.021 | 227,050 | -0.04(-0.46%) |
Jul 13, 2018 | 8.121 | 8.121 | 8.046 | 8.059 | 337,890 | -0.04(-0.46%) |
Jul 12, 2018 | 8.027 | 8.115 | 7.959 | 8.096 | 907,715 | +0.11(+1.34%) |
Jul 11, 2018 | 8.007 | 8.026 | 7.982 | 7.989 | 376,613 | -0.04(-0.46%) |
Jul 10, 2018 | 7.964 | 8.026 | 7.945 | 8.026 | 301,631 | +0.08(+1.01%) |
Jul 09, 2018 | 7.877 | 7.963 | 7.877 | 7.945 | 430,903 | +0.08(+1.02%) |
Jul 06, 2018 | 7.847 | 7.871 | 7.809 | 7.865 | 366,806 | +0.04(+0.55%) |
Jul 05, 2018 | 7.809 | 7.822 | 7.760 | 7.822 | 459,956 | +0.05(+0.64%) |
Jul 03, 2018 | 7.772 | 7.772 | 7.772 | 0 | -0.05(-0.63%) | |
Jul 02, 2018 | 7.828 | 7.847 | 7.791 | 7.822 | 299,064 | -0.01(-0.08%) |
Jun 29, 2018 | 7.785 | 7.853 | 7.777 | 7.828 | 430,263 | +0.08(+1.04%) |
Jun 28, 2018 | 7.742 | 7.820 | 7.735 | 7.748 | 412,849 | -0.01(-0.16%) |
Jun 27, 2018 | 7.865 | 7.933 | 7.748 | 7.760 | 420,678 | -0.09(-1.18%) |
Jun 26, 2018 | 7.853 | 7.887 | 7.822 | 7.853 | 435,554 | +0.03(+0.39%) |
Jun 25, 2018 | 7.995 | 7.995 | 7.806 | 7.822 | 587,248 | -0.19(-2.39%) |
Jun 22, 2018 | 8.020 | 8.032 | 8.009 | 8.013 | 499,820 | +0.04(+0.47%) |
Jun 21, 2018 | 7.964 | 7.982 | 7.927 | 7.976 | 500,338 | +0.01(+0.12%) |
Jun 20, 2018 | 7.989 | 8.032 | 7.939 | 7.967 | 674,077 | -0.00(-0.04%) |
Jun 19, 2018 | 7.896 | 7.982 | 7.865 | 7.970 | 600,523 | +0.04(+0.55%) |
Jun 18, 2018 | 7.933 | 7.952 | 7.890 | 7.927 | 560,440 | -0.05(-0.62%) |
Jun 15, 2018 | 8.020 | 7.958 | 7.976 | 481,864 | -0.07(-0.84%) | |
Jun 14, 2018 | 8.001 | 8.075 | 7.980 | 8.044 | 609,796 | +0.08(+1.01%) |
Jun 13, 2018 | 8.032 | 8.050 | 7.958 | 7.964 | 501,376 | -0.07(-0.85%) |
Jun 12, 2018 | 7.989 | 8.032 | 7.964 | 8.032 | 438,566 | +0.06(+0.70%) |
Jun 11, 2018 | 7.976 | 8.013 | 7.958 | 7.976 | 607,300 | +0.04(+0.45%) |
Jun 08, 2018 | 7.882 | 7.941 | 7.864 | 7.941 | 372,733 | +0.05(+0.58%) |
Jun 07, 2018 | 7.895 | 7.932 | 7.877 | 7.895 | 434,147 | +0.01(+0.16%) |
Jun 06, 2018 | 7.889 | 7.912 | 7.846 | 7.882 | 563,679 | +0.04(+0.55%) |
Jun 05, 2018 | 7.815 | 7.846 | 7.778 | 7.839 | 435,200 | +0.06(+0.79%) |
Jun 04, 2018 | 7.747 | 7.784 | 7.704 | 7.778 | 442,983 | +0.07(+0.88%) |
Jun 01, 2018 | 7.704 | 7.744 | 7.680 | 7.711 | 452,144 | +0.06(+0.80%) |
May 31, 2018 | 7.692 | 7.704 | 7.637 | 7.649 | 482,892 | -0.02(-0.24%) |
May 30, 2018 | 7.643 | 7.711 | 7.643 | 7.668 | 367,625 | +0.05(+0.64%) |
May 29, 2018 | 7.661 | 7.661 | 7.569 | 7.618 | 520,747 | -0.04(-0.56%) |
May 25, 2018 | 7.661 | 7.661 | 7.661 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.649 | 7.680 | 7.618 | 7.661 | 478,959 | +0.01(+0.16%) |
May 23, 2018 | 7.600 | 7.649 | 7.600 | 7.649 | 515,746 | +0.00(+0.00%) |
May 22, 2018 | 7.631 | 7.680 | 7.625 | 7.649 | 645,766 | +0.02(+0.24%) |
May 21, 2018 | 7.631 | 7.668 | 7.612 | 7.631 | 704,621 | +0.05(+0.65%) |
May 18, 2018 | 7.533 | 7.582 | 7.526 | 7.582 | 390,857 | +0.05(+0.65%) |
May 17, 2018 | 7.539 | 7.575 | 7.514 | 7.533 | 318,709 | -0.01(-0.08%) |
May 16, 2018 | 7.477 | 7.545 | 7.455 | 7.539 | 371,560 | +0.06(+0.82%) |
May 15, 2018 | 7.490 | 7.502 | 7.434 | 7.477 | 297,610 | -0.02(-0.33%) |
May 14, 2018 | 7.551 | 7.569 | 7.487 | 7.502 | 400,707 | +0.01(+0.16%) |
May 11, 2018 | 7.539 | 7.563 | 7.477 | 7.490 | 443,797 | -0.00(-0.06%) |
May 10, 2018 | 7.458 | 7.506 | 7.451 | 7.494 | 374,477 | +0.05(+0.66%) |
May 09, 2018 | 7.360 | 7.445 | 7.323 | 7.445 | 623,945 | +0.11(+1.50%) |
May 08, 2018 | 7.348 | 7.365 | 7.272 | 7.336 | 536,453 | +0.00(+0.00%) |
May 07, 2018 | 7.293 | 7.360 | 7.275 | 7.336 | 388,659 | +0.05(+0.67%) |
May 04, 2018 | 7.208 | 7.311 | 7.159 | 7.287 | 398,858 | +0.06(+0.84%) |
May 03, 2018 | 7.244 | 7.244 | 7.140 | 7.226 | 492,187 | -0.01(-0.08%) |
May 02, 2018 | 7.269 | 7.280 | 7.232 | 7.232 | 558,357 | -0.08(-1.08%) |