Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.730 | 7.732 | 7.550 | 7.625 | 15,070 | +0.08(+1.13%) |
Jul 30, 2018 | 7.830 | 7.910 | 7.540 | 7.540 | 27,170 | -0.21(-2.71%) |
Jul 27, 2018 | 7.775 | 7.870 | 7.750 | 7.750 | 6,600 | -0.04(-0.45%) |
Jul 26, 2018 | 7.840 | 7.840 | 7.755 | 7.785 | 11,332 | -0.17(-2.08%) |
Jul 25, 2018 | 7.765 | 7.950 | 7.765 | 7.950 | 28,394 | +0.11(+1.40%) |
Jul 24, 2018 | 8.000 | 8.000 | 7.735 | 7.840 | 7,062 | -0.03(-0.32%) |
Jul 23, 2018 | 7.980 | 7.980 | 7.700 | 7.865 | 42,314 | -0.11(-1.38%) |
Jul 20, 2018 | 8.095 | 8.105 | 7.900 | 7.975 | 7,838 | +0.07(+0.95%) |
Jul 19, 2018 | 7.755 | 8.120 | 7.755 | 7.900 | 10,954 | -0.02(-0.25%) |
Jul 18, 2018 | 7.825 | 8.060 | 7.765 | 7.920 | 19,556 | -0.01(-0.19%) |
Jul 17, 2018 | 8.000 | 8.155 | 7.825 | 7.935 | 74,062 | -0.05(-0.56%) |
Jul 16, 2018 | 7.913 | 7.980 | 7.913 | 7.980 | 952 | +0.01(+0.06%) |
Jul 13, 2018 | 7.912 | 8.000 | 7.830 | 7.975 | 16,954 | -0.03(-0.31%) |
Jul 12, 2018 | 8.120 | 7.910 | 8.000 | 24,022 | -0.12(-1.48%) | |
Jul 11, 2018 | 8.190 | 8.190 | 8.075 | 8.120 | 12,018 | -0.07(-0.85%) |
Jul 10, 2018 | 8.055 | 8.220 | 8.055 | 8.190 | 12,972 | +0.03(+0.31%) |
Jul 09, 2018 | 8.205 | 8.285 | 8.075 | 8.165 | 26,008 | -0.19(-2.22%) |
Jul 06, 2018 | 8.380 | 8.385 | 8.350 | 8.350 | 4,178 | +0.05(+0.60%) |
Jul 05, 2018 | 8.445 | 8.580 | 8.208 | 8.300 | 17,222 | -0.17(-2.06%) |
Jul 03, 2018 | 8.475 | 8.475 | 8.475 | 0 | -0.04(-0.53%) | |
Jul 02, 2018 | 8.150 | 8.520 | 8.150 | 8.520 | 35,490 | +0.33(+4.09%) |
Jun 29, 2018 | 7.995 | 8.200 | 7.713 | 8.185 | 25,716 | +0.31(+3.94%) |
Jun 28, 2018 | 8.020 | 8.070 | 7.750 | 7.875 | 12,924 | +0.07(+0.89%) |
Jun 27, 2018 | 8.200 | 8.411 | 7.806 | 7.806 | 26,598 | -0.39(-4.81%) |
Jun 26, 2018 | 8.150 | 8.409 | 8.150 | 8.200 | 19,602 | +0.07(+0.92%) |
Jun 25, 2018 | 8.165 | 8.245 | 8.025 | 8.125 | 24,764 | -0.12(-1.40%) |
Jun 22, 2018 | 8.210 | 8.320 | 8.130 | 8.240 | 42,886 | -0.01(-0.12%) |
Jun 21, 2018 | 8.355 | 8.355 | 8.140 | 8.250 | 24,514 | -0.05(-0.60%) |
Jun 20, 2018 | 8.310 | 8.575 | 8.125 | 8.300 | 41,182 | -0.05(-0.66%) |
Jun 19, 2018 | 8.285 | 8.530 | 8.165 | 8.355 | 25,204 | +0.07(+0.84%) |
Jun 18, 2018 | 8.330 | 8.535 | 8.275 | 8.285 | 46,076 | -0.06(-0.78%) |
Jun 15, 2018 | 8.575 | 8.290 | 8.350 | 83,140 | -0.16(-1.88%) | |
Jun 14, 2018 | 8.540 | 8.570 | 8.505 | 8.510 | 6,132 | +0.00(+0.06%) |
Jun 13, 2018 | 8.560 | 8.575 | 8.500 | 8.505 | 10,978 | -0.05(-0.64%) |
Jun 12, 2018 | 8.600 | 8.645 | 8.535 | 8.560 | 38,840 | -0.16(-1.89%) |
Jun 11, 2018 | 8.755 | 8.755 | 8.645 | 8.725 | 1,720 | +0.12(+1.45%) |
Jun 08, 2018 | 8.790 | 8.790 | 8.600 | 8.600 | 1,536 | -0.05(-0.64%) |
Jun 07, 2018 | 8.815 | 8.873 | 8.628 | 8.655 | 8,458 | -0.12(-1.42%) |
Jun 06, 2018 | 9.080 | 9.080 | 8.652 | 8.780 | 25,792 | -0.07(-0.79%) |
Jun 05, 2018 | 8.945 | 8.945 | 8.670 | 8.850 | 8,848 | -0.04(-0.39%) |
Jun 04, 2018 | 9.005 | 9.005 | 8.875 | 8.885 | 6,190 | +0.04(+0.40%) |
Jun 01, 2018 | 8.790 | 8.999 | 8.605 | 8.850 | 35,452 | -0.06(-0.67%) |
May 31, 2018 | 8.865 | 8.946 | 8.707 | 8.910 | 16,202 | +0.21(+2.35%) |
May 30, 2018 | 8.995 | 9.000 | 8.705 | 8.705 | 21,380 | -0.20(-2.25%) |
May 29, 2018 | 9.000 | 9.112 | 8.789 | 8.905 | 20,708 | -0.20(-2.14%) |
May 25, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.01(-0.08%) | |
May 24, 2018 | 8.955 | 9.125 | 8.717 | 9.107 | 18,342 | +0.14(+1.53%) |
May 23, 2018 | 8.995 | 8.995 | 8.812 | 8.970 | 12,974 | -0.02(-0.28%) |
May 22, 2018 | 8.875 | 9.000 | 8.875 | 8.995 | 5,008 | -0.01(-0.06%) |
May 21, 2018 | 9.300 | 9.375 | 8.751 | 9.000 | 34,474 | -0.38(-4.00%) |
May 18, 2018 | 9.435 | 9.443 | 9.050 | 9.375 | 21,988 | +0.11(+1.13%) |
May 17, 2018 | 9.125 | 9.395 | 8.970 | 9.270 | 51,100 | +0.21(+2.37%) |
May 16, 2018 | 9.140 | 9.438 | 8.890 | 9.055 | 28,008 | -0.14(-1.58%) |
May 15, 2018 | 8.075 | 9.533 | 8.075 | 9.200 | 62,780 | +0.75(+8.88%) |
May 14, 2018 | 8.500 | 8.563 | 8.150 | 8.450 | 13,572 | -0.07(-0.82%) |
May 11, 2018 | 8.550 | 8.645 | 8.510 | 8.520 | 22,366 | -0.03(-0.35%) |
May 10, 2018 | 8.550 | 8.715 | 8.550 | 8.550 | 17,402 | +0.02(+0.18%) |
May 09, 2018 | 8.570 | 8.624 | 8.515 | 8.535 | 7,228 | +0.03(+0.35%) |
May 08, 2018 | 8.205 | 8.660 | 8.205 | 8.505 | 40,138 | +0.17(+2.04%) |
May 07, 2018 | 8.150 | 8.335 | 8.075 | 8.335 | 41,558 | +0.06(+0.73%) |
May 04, 2018 | 8.215 | 8.315 | 8.015 | 8.275 | 36,674 | -0.14(-1.72%) |
May 03, 2018 | 8.175 | 8.420 | 8.005 | 8.420 | 50,772 | +0.23(+2.87%) |
May 02, 2018 | 8.355 | 8.410 | 8.055 | 8.185 | 9,190 | +0.08(+1.02%) |