Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.010 | 8.109 | 7.970 | 8.000 | 3,897 | -0.16(-1.99%) |
Jul 30, 2018 | 8.170 | 8.232 | 8.010 | 8.162 | 5,905 | -0.01(-0.09%) |
Jul 27, 2018 | 8.260 | 8.260 | 8.170 | 8.170 | 3,400 | +0.02(+0.23%) |
Jul 26, 2018 | 8.330 | 8.330 | 8.151 | 8.151 | 3,427 | -0.31(-3.65%) |
Jul 25, 2018 | 8.170 | 8.489 | 8.170 | 8.460 | 3,401 | +0.26(+3.17%) |
Jul 24, 2018 | 8.227 | 8.220 | 8.200 | 1,672 | -0.02(-0.24%) | |
Jul 23, 2018 | 8.350 | 8.350 | 8.220 | 8.220 | 1,521 | -0.13(-1.56%) |
Jul 20, 2018 | 8.300 | 8.480 | 8.300 | 8.350 | 6,056 | +0.05(+0.60%) |
Jul 19, 2018 | 8.360 | 8.370 | 8.240 | 8.300 | 9,643 | -0.05(-0.60%) |
Jul 18, 2018 | 8.350 | 8.700 | 8.315 | 8.350 | 15,189 | +0.10(+1.21%) |
Jul 17, 2018 | 8.435 | 8.435 | 7.715 | 8.250 | 46,995 | -0.16(-1.90%) |
Jul 16, 2018 | 8.400 | 8.477 | 8.400 | 8.410 | 2,925 | +0.03(+0.36%) |
Jul 13, 2018 | 8.410 | 8.567 | 8.380 | 8.380 | 2,680 | -0.14(-1.68%) |
Jul 12, 2018 | 8.448 | 8.564 | 8.260 | 8.524 | 6,823 | +0.25(+3.07%) |
Jul 11, 2018 | 8.250 | 8.680 | 8.155 | 8.270 | 20,956 | -0.04(-0.48%) |
Jul 10, 2018 | 8.530 | 8.533 | 8.180 | 8.310 | 30,347 | -0.30(-3.45%) |
Jul 09, 2018 | 8.690 | 8.430 | 8.607 | 4,050 | -0.08(-0.96%) | |
Jul 06, 2018 | 8.520 | 8.700 | 8.325 | 8.690 | 7,645 | +0.17(+1.99%) |
Jul 05, 2018 | 8.622 | 8.720 | 8.510 | 8.520 | 5,034 | -0.22(-2.52%) |
Jul 03, 2018 | 8.740 | 8.740 | 8.740 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 8.630 | 8.732 | 8.580 | 8.730 | 18,225 | +0.11(+1.28%) |
Jun 29, 2018 | 8.792 | 8.792 | 8.620 | 8.620 | 8,493 | -0.03(-0.35%) |
Jun 28, 2018 | 8.691 | 8.724 | 8.612 | 8.650 | 8,783 | +0.03(+0.34%) |
Jun 27, 2018 | 8.745 | 8.812 | 8.615 | 8.620 | 8,084 | -0.17(-1.93%) |
Jun 26, 2018 | 8.850 | 8.860 | 8.740 | 8.790 | 16,347 | -0.01(-0.11%) |
Jun 25, 2018 | 8.600 | 8.800 | 8.600 | 8.800 | 20,690 | +0.13(+1.50%) |
Jun 22, 2018 | 8.730 | 8.857 | 8.520 | 8.670 | 24,758 | -0.12(-1.37%) |
Jun 21, 2018 | 8.750 | 8.800 | 8.720 | 8.790 | 12,578 | +0.01(+0.17%) |
Jun 20, 2018 | 8.950 | 8.950 | 8.680 | 8.775 | 144,276 | -0.01(-0.17%) |
Jun 19, 2018 | 8.820 | 8.820 | 8.790 | 8.790 | 24,222 | +0.00(+0.00%) |
Jun 18, 2018 | 8.800 | 8.800 | 8.760 | 8.790 | 10,673 | +0.00(+0.00%) |
Jun 15, 2018 | 8.810 | 8.750 | 8.790 | 17,220 | -0.02(-0.23%) | |
Jun 14, 2018 | 8.820 | 8.820 | 8.757 | 8.810 | 23,149 | +0.00(+0.00%) |
Jun 13, 2018 | 8.820 | 8.850 | 8.776 | 8.810 | 48,821 | +0.01(+0.11%) |
Jun 12, 2018 | 8.760 | 8.840 | 8.750 | 8.800 | 97,229 | +0.10(+1.15%) |
Jun 11, 2018 | 8.680 | 8.710 | 8.620 | 8.700 | 15,478 | +0.08(+0.93%) |
Jun 08, 2018 | 8.740 | 8.800 | 8.580 | 8.620 | 5,247 | -0.05(-0.62%) |
Jun 07, 2018 | 8.740 | 8.800 | 8.586 | 8.674 | 12,148 | -0.07(-0.75%) |
Jun 06, 2018 | 9.020 | 9.020 | 8.735 | 8.740 | 14,834 | -0.17(-1.91%) |
Jun 05, 2018 | 8.750 | 9.260 | 8.710 | 8.910 | 21,773 | +0.24(+2.77%) |
Jun 04, 2018 | 8.640 | 8.840 | 8.640 | 8.670 | 12,420 | +0.03(+0.35%) |
Jun 01, 2018 | 8.470 | 8.955 | 8.470 | 8.640 | 15,679 | +0.17(+2.01%) |
May 31, 2018 | 8.422 | 8.471 | 8.400 | 8.470 | 16,033 | +0.14(+1.68%) |
May 30, 2018 | 8.349 | 8.460 | 8.330 | 8.330 | 7,608 | +0.04(+0.48%) |
May 29, 2018 | 8.210 | 8.310 | 8.170 | 8.290 | 5,604 | -0.04(-0.48%) |
May 25, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.07(+0.85%) | |
May 24, 2018 | 8.220 | 8.270 | 8.150 | 8.260 | 3,565 | -0.12(-1.40%) |
May 23, 2018 | 8.300 | 8.480 | 8.300 | 8.377 | 719 | -0.11(-1.33%) |
May 22, 2018 | 8.480 | 8.490 | 8.144 | 8.490 | 9,197 | +0.10(+1.19%) |
May 21, 2018 | 8.180 | 8.490 | 8.180 | 8.390 | 19,586 | +0.38(+4.74%) |
May 18, 2018 | 8.150 | 8.150 | 7.902 | 8.010 | 449,962 | -0.10(-1.23%) |
May 17, 2018 | 8.120 | 8.120 | 8.100 | 8.110 | 4,021 | -0.02(-0.25%) |
May 16, 2018 | 8.120 | 8.452 | 8.110 | 8.130 | 4,761 | -0.03(-0.37%) |
May 15, 2018 | 8.336 | 8.336 | 8.110 | 8.160 | 1,674 | +0.01(+0.12%) |
May 14, 2018 | 8.045 | 8.489 | 8.045 | 8.150 | 3,327 | +0.11(+1.39%) |
May 11, 2018 | 8.011 | 8.299 | 8.011 | 8.038 | 12,986 | +0.12(+1.46%) |
May 10, 2018 | 7.932 | 8.013 | 7.923 | 7.923 | 3,051 | -0.12(-1.46%) |
May 09, 2018 | 7.940 | 8.040 | 7.940 | 8.040 | 2,945 | +0.15(+1.90%) |
May 08, 2018 | 7.938 | 7.938 | 7.890 | 7.890 | 1,280 | +0.10(+1.29%) |
May 07, 2018 | 7.910 | 7.956 | 7.690 | 7.790 | 4,335 | -0.25(-3.11%) |
May 04, 2018 | 8.040 | 8.040 | 8.040 | 8.040 | 331 | +0.13(+1.64%) |
May 02, 2018 | 7.910 | 7.910 | 7.910 | 66 | +0.10(+1.28%) |