Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.500 | 8.500 | 8.402 | 8.456 | 5,544 | -0.04(-0.52%) |
Jul 30, 2018 | 8.491 | 8.509 | 8.447 | 8.500 | 2,405 | +0.08(+0.95%) |
Jul 27, 2018 | 8.420 | 8.438 | 8.420 | 8.420 | 13,313 | -0.02(-0.20%) |
Jul 26, 2018 | 8.349 | 8.482 | 8.340 | 8.437 | 11,176 | +0.05(+0.62%) |
Jul 25, 2018 | 8.340 | 8.394 | 8.296 | 8.385 | 8,895 | +0.09(+1.07%) |
Jul 24, 2018 | 8.225 | 8.394 | 8.225 | 8.296 | 11,381 | +0.04(+0.54%) |
Jul 23, 2018 | 8.305 | 8.314 | 8.252 | 8.252 | 4,039 | -0.04(-0.43%) |
Jul 20, 2018 | 8.314 | 8.332 | 8.278 | 8.287 | 4,766 | -0.10(-1.16%) |
Jul 19, 2018 | 8.340 | 8.394 | 8.272 | 8.385 | 16,427 | +0.15(+1.83%) |
Jul 18, 2018 | 8.190 | 8.261 | 8.190 | 8.234 | 8,908 | +0.03(+0.32%) |
Jul 17, 2018 | 8.278 | 8.278 | 8.190 | 8.207 | 4,278 | -0.12(-1.38%) |
Jul 16, 2018 | 8.314 | 8.323 | 8.216 | 8.323 | 2,209 | -0.02(-0.21%) |
Jul 13, 2018 | 8.305 | 8.358 | 8.296 | 8.340 | 3,496 | +0.01(+0.11%) |
Jul 12, 2018 | 8.287 | 8.332 | 8.279 | 8.332 | 7,641 | +0.03(+0.32%) |
Jul 11, 2018 | 8.372 | 8.376 | 8.296 | 8.305 | 11,780 | -0.11(-1.36%) |
Jul 10, 2018 | 8.340 | 8.425 | 8.340 | 8.420 | 13,965 | +0.15(+1.81%) |
Jul 09, 2018 | 8.226 | 8.280 | 8.214 | 8.270 | 15,080 | +0.11(+1.41%) |
Jul 06, 2018 | 8.145 | 8.199 | 8.145 | 8.155 | 12,412 | +0.00(+0.00%) |
Jul 05, 2018 | 8.146 | 8.190 | 8.137 | 8.155 | 11,273 | +0.03(+0.33%) |
Jul 03, 2018 | 8.129 | 8.129 | 8.129 | 0 | +0.04(+0.55%) | |
Jul 02, 2018 | 8.155 | 8.155 | 8.084 | 8.084 | 6,332 | -0.09(-1.08%) |
Jun 29, 2018 | 8.173 | 8.234 | 8.173 | 8.173 | 5,221 | -0.01(-0.11%) |
Jun 28, 2018 | 8.146 | 8.181 | 8.111 | 8.181 | 13,510 | +0.03(+0.43%) |
Jun 27, 2018 | 8.146 | 8.243 | 8.129 | 8.147 | 21,261 | +0.06(+0.74%) |
Jun 26, 2018 | 7.978 | 8.102 | 7.952 | 8.087 | 10,211 | +0.11(+1.36%) |
Jun 25, 2018 | 8.031 | 8.031 | 7.864 | 7.978 | 27,917 | -0.09(-1.17%) |
Jun 22, 2018 | 7.996 | 8.146 | 7.996 | 8.073 | 22,646 | +0.18(+2.31%) |
Jun 21, 2018 | 7.943 | 7.970 | 7.864 | 7.890 | 16,931 | -0.13(-1.65%) |
Jun 20, 2018 | 7.943 | 8.023 | 7.943 | 8.023 | 10,984 | +0.09(+1.11%) |
Jun 19, 2018 | 7.952 | 7.952 | 7.934 | 7.934 | 750 | -0.07(-0.88%) |
Jun 18, 2018 | 7.873 | 8.031 | 7.873 | 8.005 | 10,995 | +0.10(+1.23%) |
Jun 15, 2018 | 8.084 | 7.899 | 7.908 | 6,806 | -0.18(-2.18%) | |
Jun 14, 2018 | 8.137 | 8.137 | 8.084 | 8.084 | 3,029 | -0.00(-0.00%) |
Jun 13, 2018 | 8.102 | 8.142 | 8.076 | 8.084 | 5,559 | -0.02(-0.22%) |
Jun 12, 2018 | 8.084 | 8.172 | 8.084 | 8.102 | 6,540 | -0.04(-0.43%) |
Jun 11, 2018 | 8.155 | 8.190 | 8.137 | 8.137 | 15,840 | +0.00(+0.05%) |
Jun 08, 2018 | 8.137 | 8.137 | 8.084 | 8.133 | 4,013 | -0.05(-0.59%) |
Jun 07, 2018 | 8.172 | 8.190 | 8.155 | 8.181 | 12,300 | +0.11(+1.42%) |
Jun 06, 2018 | 8.040 | 8.067 | 5,156 | -0.05(-0.65%) | ||
Jun 05, 2018 | 8.120 | 8.128 | 8.084 | 8.120 | 9,949 | -0.01(-0.11%) |
Jun 04, 2018 | 8.269 | 8.285 | 8.128 | 8.128 | 8,728 | -0.08(-0.96%) |
Jun 01, 2018 | 8.278 | 8.374 | 8.181 | 8.207 | 11,293 | -0.19(-2.30%) |
May 31, 2018 | 8.357 | 8.401 | 8.234 | 8.401 | 10,037 | +0.07(+0.84%) |
May 30, 2018 | 8.111 | 8.330 | 8.111 | 8.330 | 10,612 | +0.27(+3.38%) |
May 29, 2018 | 8.111 | 8.266 | 8.058 | 8.058 | 13,032 | -0.04(-0.54%) |
May 25, 2018 | 8.102 | 8.102 | 8.102 | 0 | -0.19(-2.32%) | |
May 24, 2018 | 8.401 | 8.401 | 8.287 | 8.295 | 6,932 | -0.11(-1.37%) |
May 23, 2018 | 8.515 | 8.515 | 8.366 | 8.410 | 23,125 | -0.11(-1.33%) |
May 22, 2018 | 8.717 | 8.726 | 8.515 | 8.523 | 29,862 | -0.14(-1.63%) |
May 21, 2018 | 8.620 | 8.665 | 8.612 | 8.664 | 9,048 | +0.11(+1.34%) |
May 18, 2018 | 8.629 | 8.656 | 8.541 | 8.550 | 14,287 | -0.09(-1.02%) |
May 17, 2018 | 8.664 | 8.682 | 8.594 | 8.638 | 42,459 | +0.06(+0.72%) |
May 16, 2018 | 8.603 | 8.617 | 8.550 | 8.576 | 9,373 | +0.03(+0.31%) |
May 15, 2018 | 8.611 | 8.611 | 8.507 | 8.550 | 13,165 | -0.03(-0.38%) |
May 14, 2018 | 8.611 | 8.699 | 8.583 | 8.583 | 22,694 | -0.00(-0.01%) |
May 11, 2018 | 8.664 | 8.664 | 8.568 | 8.583 | 10,918 | -0.05(-0.53%) |
May 10, 2018 | 8.682 | 8.682 | 8.620 | 8.629 | 9,137 | -0.01(-0.10%) |
May 09, 2018 | 8.480 | 8.646 | 8.480 | 8.638 | 6,693 | +0.19(+2.28%) |
May 08, 2018 | 8.498 | 8.498 | 8.288 | 8.445 | 3,815 | +0.00(+0.00%) |
May 07, 2018 | 8.349 | 8.478 | 8.349 | 8.445 | 7,576 | +0.17(+2.01%) |
May 04, 2018 | 8.270 | 8.358 | 8.253 | 8.279 | 3,191 | -0.04(-0.42%) |
May 03, 2018 | 8.279 | 8.331 | 8.244 | 8.314 | 10,731 | -0.05(-0.63%) |
May 02, 2018 | 8.366 | 8.375 | 8.366 | 8.366 | 1,757 | +0.04(+0.53%) |