Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.280 | 8.300 | 8.250 | 8.280 | 9,719 | -0.01(-0.12%) |
Jul 30, 2018 | 8.260 | 8.290 | 8.260 | 8.290 | 11,600 | -0.01(-0.12%) |
Jul 27, 2018 | 8.290 | 8.300 | 8.280 | 8.300 | 20,800 | +0.00(+0.00%) |
Jul 26, 2018 | 8.340 | 8.400 | 8.270 | 8.300 | 25,450 | -0.05(-0.60%) |
Jul 25, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 4,200 | +0.00(+0.00%) |
Jul 24, 2018 | 8.400 | 8.400 | 8.350 | 8.350 | 2,000 | +0.00(+0.00%) |
Jul 23, 2018 | 8.320 | 8.350 | 8.320 | 8.350 | 800 | +0.01(+0.12%) |
Jul 20, 2018 | 8.340 | 8.350 | 8.300 | 8.340 | 6,100 | -0.01(-0.12%) |
Jul 19, 2018 | 8.340 | 8.390 | 8.330 | 8.350 | 7,000 | +0.00(+0.00%) |
Jul 18, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 2,800 | +0.00(+0.00%) |
Jul 17, 2018 | 8.350 | 8.390 | 8.330 | 8.350 | 6,550 | +0.00(+0.00%) |
Jul 16, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 3,750 | +0.00(+0.00%) |
Jul 13, 2018 | 8.380 | 8.380 | 8.350 | 8.350 | 2,876 | -0.03(-0.36%) |
Jul 12, 2018 | 8.380 | 8.400 | 8.380 | 8.380 | 6,300 | -0.02(-0.24%) |
Jul 11, 2018 | 8.450 | 8.450 | 8.400 | 8.400 | 3,200 | -0.05(-0.59%) |
Jul 10, 2018 | 8.440 | 8.440 | 8.440 | 8.450 | 1,700 | +0.07(+0.84%) |
Jul 09, 2018 | 8.380 | 8.380 | 8.380 | 8.380 | 1,000 | -0.03(-0.36%) |
Jul 05, 2018 | 8.410 | 8.410 | 8.410 | 0 | +0.03(+0.36%) | |
Jul 03, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.07(-0.83%) | |
Jun 28, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.06(+0.72%) | |
Jun 27, 2018 | 8.450 | 8.450 | 8.390 | 8.390 | 1,900 | -0.06(-0.71%) |
Jun 26, 2018 | 8.390 | 8.450 | 8.390 | 8.450 | 5,209 | +0.00(+0.00%) |
Jun 25, 2018 | 8.480 | 8.480 | 8.430 | 8.450 | 7,950 | -0.15(-1.74%) |
Jun 22, 2018 | 8.430 | 8.600 | 8.430 | 8.600 | 2,600 | +0.15(+1.78%) |
Jun 21, 2018 | 8.390 | 8.450 | 8.390 | 8.450 | 2,114 | +0.07(+0.84%) |
Jun 20, 2018 | 8.380 | 8.380 | 8.380 | 8.380 | 3,500 | +0.00(+0.00%) |
Jun 19, 2018 | 8.370 | 8.380 | 8.370 | 8.380 | 6,100 | +0.00(+0.00%) |
Jun 18, 2018 | 8.390 | 8.390 | 8.390 | 8.380 | 7,200 | -0.03(-0.36%) |
Jun 15, 2018 | 8.410 | 8.410 | 8.410 | 8.410 | 1,200 | -0.02(-0.24%) |
Jun 14, 2018 | 8.420 | 8.430 | 8.420 | 8.430 | 1,000 | +0.02(+0.24%) |
Jun 13, 2018 | 8.430 | 8.430 | 8.400 | 8.410 | 10,200 | -0.03(-0.36%) |
Jun 12, 2018 | 8.390 | 8.440 | 8.390 | 8.440 | 6,913 | +0.05(+0.60%) |
Jun 11, 2018 | 8.400 | 8.400 | 8.390 | 8.390 | 2,400 | +0.00(+0.00%) |
Jun 08, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 2,100 | -0.06(-0.71%) |
Jun 07, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 1,050 | +0.06(+0.72%) |
Jun 06, 2018 | 8.400 | 8.400 | 8.390 | 8.390 | 1,200 | -0.01(-0.12%) |
Jun 05, 2018 | 8.400 | 8.400 | 8.400 | 8.400 | 6,000 | -0.04(-0.47%) |
Jun 04, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 2,300 | -0.01(-0.12%) |
Jun 01, 2018 | 8.440 | 8.450 | 8.440 | 8.450 | 4,950 | +0.00(+0.00%) |
May 31, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 2,000 | -0.05(-0.59%) |
May 30, 2018 | 8.490 | 8.500 | 8.490 | 8.500 | 9,600 | -0.05(-0.58%) |
May 29, 2018 | 8.540 | 8.550 | 8.540 | 8.550 | 1,400 | +0.10(+1.18%) |
May 28, 2018 | 8.440 | 8.450 | 8.440 | 8.450 | 410 | +0.00(+0.00%) |
May 25, 2018 | 8.460 | 8.460 | 8.440 | 8.450 | 2,990 | -0.03(-0.35%) |
May 23, 2018 | 8.480 | 8.480 | 8.480 | 0 | -0.02(-0.24%) | |
May 22, 2018 | 8.500 | 8.500 | 8.480 | 8.500 | 16,010 | +0.01(+0.12%) |
May 18, 2018 | 8.490 | 8.490 | 8.490 | 0 | -0.01(-0.12%) | |
May 16, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.02(-0.23%) | |
May 15, 2018 | 8.520 | 8.520 | 8.520 | 8.520 | 500 | -0.03(-0.35%) |
May 11, 2018 | 8.550 | 8.550 | 8.550 | 50 | -0.10(-1.16%) | |
May 08, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.08(+0.93%) | |
May 07, 2018 | 8.570 | 8.600 | 8.570 | 8.570 | 10,600 | +0.00(+0.00%) |
May 04, 2018 | 8.580 | 8.580 | 8.570 | 8.570 | 4,340 | +0.00(+0.00%) |
May 03, 2018 | 8.530 | 8.570 | 8.530 | 8.570 | 1,400 | +0.02(+0.23%) |
May 02, 2018 | 8.550 | 8.580 | 8.550 | 8.550 | 10,704 | -0.01(-0.12%) |