Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.008 | 8.102 | 8.008 | 8.102 | 5,616 | +0.00(+0.00%) |
Jul 30, 2018 | 8.033 | 8.102 | 8.033 | 8.102 | 1,404 | -0.09(-1.15%) |
Jul 27, 2018 | 8.196 | 8.196 | 8.196 | 8.196 | 424 | +0.14(+1.75%) |
Jul 26, 2018 | 7.913 | 8.055 | 7.913 | 8.055 | 2,707 | +0.00(+0.00%) |
Jul 24, 2018 | 8.055 | 8.055 | 8.055 | 11 | -0.02(-0.28%) | |
Jul 23, 2018 | 8.008 | 8.077 | 8.008 | 8.077 | 2,212 | -0.03(-0.37%) |
Jul 20, 2018 | 8.107 | 8.107 | 8.107 | 8.107 | 294 | +0.10(+1.24%) |
Jul 19, 2018 | 7.961 | 8.102 | 7.876 | 8.008 | 3,437 | -0.05(-0.58%) |
Jul 18, 2018 | 8.055 | 8.102 | 8.055 | 8.055 | 873 | +0.05(+0.59%) |
Jul 17, 2018 | 8.149 | 8.149 | 7.970 | 8.008 | 35,144 | -0.09(-1.16%) |
Jul 16, 2018 | 8.102 | 8.102 | 8.067 | 8.102 | 18,793 | +0.00(+0.00%) |
Jul 13, 2018 | 8.053 | 8.102 | 8.008 | 8.102 | 11,720 | +0.00(+0.00%) |
Jul 12, 2018 | 8.102 | 8.102 | 8.062 | 8.102 | 3,036 | +0.00(+0.00%) |
Jul 11, 2018 | 8.055 | 8.102 | 8.055 | 8.102 | 2,348 | +0.05(+0.58%) |
Jul 10, 2018 | 8.149 | 8.180 | 8.055 | 8.055 | 10,500 | -0.09(-1.16%) |
Jul 09, 2018 | 8.196 | 8.196 | 8.125 | 8.149 | 4,558 | +0.00(+0.00%) |
Jul 06, 2018 | 8.043 | 8.149 | 8.043 | 8.149 | 5,302 | +0.05(+0.58%) |
Jul 05, 2018 | 8.055 | 8.149 | 7.819 | 8.102 | 9,304 | -0.09(-1.15%) |
Jul 03, 2018 | 8.196 | 8.196 | 8.196 | 0 | +0.11(+1.33%) | |
Jul 02, 2018 | 8.102 | 8.196 | 8.102 | 8.088 | 7,928 | -0.06(-0.74%) |
Jun 29, 2018 | 8.243 | 8.243 | 8.008 | 8.149 | 4,612 | -0.05(-0.57%) |
Jun 28, 2018 | 8.243 | 8.243 | 8.099 | 8.196 | 1,851 | -0.05(-0.57%) |
Jun 27, 2018 | 8.055 | 8.243 | 8.008 | 8.243 | 2,262 | +0.07(+0.80%) |
Jun 26, 2018 | 7.913 | 8.290 | 7.913 | 8.178 | 4,323 | +0.12(+1.52%) |
Jun 22, 2018 | 8.055 | 8.055 | 8.055 | 123 | +0.24(+3.01%) | |
Jun 21, 2018 | 7.692 | 7.819 | 7.692 | 7.819 | 4,754 | +0.09(+1.22%) |
Jun 20, 2018 | 7.772 | 7.831 | 7.631 | 7.725 | 5,346 | +0.00(+0.00%) |
Jun 19, 2018 | 7.584 | 7.866 | 7.584 | 7.725 | 58,292 | +0.05(+0.61%) |
Jun 18, 2018 | 7.584 | 7.772 | 7.584 | 7.678 | 8,652 | +0.14(+1.87%) |
Jun 15, 2018 | 7.631 | 7.442 | 7.537 | 546,171 | +0.05(+0.63%) | |
Jun 14, 2018 | 7.537 | 7.631 | 7.489 | 7.489 | 4,835 | +0.00(+0.00%) |
Jun 13, 2018 | 7.584 | 7.584 | 7.489 | 7.489 | 11,247 | -0.05(-0.63%) |
Jun 12, 2018 | 7.537 | 7.584 | 7.532 | 7.537 | 3,914 | +0.00(+0.00%) |
Jun 11, 2018 | 7.537 | 7.537 | 7.447 | 7.537 | 4,029 | +0.05(+0.63%) |
Jun 08, 2018 | 7.537 | 7.537 | 7.489 | 7.489 | 3,893 | -0.05(-0.63%) |
Jun 07, 2018 | 7.489 | 7.537 | 7.395 | 7.537 | 5,001 | +0.12(+1.65%) |
Jun 06, 2018 | 7.461 | 7.508 | 7.367 | 7.414 | 4,710 | -0.09(-1.25%) |
Jun 05, 2018 | 7.508 | 7.508 | 7.367 | 7.508 | 2,158 | +0.09(+1.27%) |
Jun 04, 2018 | 7.508 | 7.508 | 7.414 | 7.414 | 4,105 | -0.09(-1.25%) |
Jun 01, 2018 | 7.320 | 7.508 | 7.320 | 7.508 | 14,846 | +0.09(+1.27%) |
May 31, 2018 | 7.437 | 7.437 | 7.414 | 7.414 | 448 | +0.09(+1.28%) |
May 30, 2018 | 7.366 | 7.508 | 7.320 | 7.320 | 3,038 | +0.00(+0.00%) |
May 29, 2018 | 7.414 | 7.414 | 7.039 | 7.320 | 25,211 | -0.14(-1.89%) |
May 25, 2018 | 7.461 | 7.461 | 7.461 | 0 | +0.07(+0.95%) | |
May 24, 2018 | 7.273 | 7.413 | 7.273 | 7.391 | 30,159 | +0.02(+0.32%) |
May 23, 2018 | 7.226 | 7.508 | 7.226 | 7.367 | 16,658 | +0.14(+1.95%) |
May 22, 2018 | 7.273 | 7.273 | 7.180 | 7.226 | 8,185 | -0.05(-0.65%) |
May 21, 2018 | 7.273 | 7.297 | 7.226 | 7.273 | 3,072 | +0.05(+0.65%) |
May 18, 2018 | 7.133 | 7.226 | 7.133 | 7.226 | 2,739 | +0.09(+1.32%) |
May 17, 2018 | 7.133 | 7.175 | 7.133 | 7.133 | 7,429 | +0.00(+0.00%) |
May 16, 2018 | 7.258 | 7.320 | 7.133 | 7.133 | 35,229 | -0.09(-1.30%) |
May 15, 2018 | 7.226 | 7.226 | 7.226 | 7.226 | 176 | +0.05(+0.65%) |
May 14, 2018 | 7.133 | 7.226 | 7.086 | 7.180 | 12,144 | +0.09(+1.32%) |
May 11, 2018 | 7.133 | 7.273 | 6.992 | 7.086 | 23,824 | +0.04(+0.53%) |
May 10, 2018 | 7.273 | 7.320 | 7.039 | 7.048 | 13,968 | -0.41(-5.53%) |
May 09, 2018 | 7.226 | 7.461 | 7.180 | 7.461 | 9,409 | +0.33(+4.61%) |
May 08, 2018 | 7.166 | 7.166 | 7.133 | 7.133 | 1,376 | -0.09(-1.30%) |
May 07, 2018 | 7.140 | 7.226 | 7.140 | 7.226 | 3,291 | +0.14(+1.99%) |
May 04, 2018 | 7.019 | 7.086 | 7.019 | 7.086 | 1,787 | +0.09(+1.34%) |
May 03, 2018 | 6.992 | 7.055 | 6.992 | 6.992 | 562 | +0.00(+0.00%) |
May 02, 2018 | 6.969 | 7.039 | 6.969 | 6.992 | 2,200 | -0.14(-1.97%) |