Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.008 | 8.068 | 7.977 | 8.038 | 84,348 | +0.02(+0.19%) |
Jul 30, 2018 | 7.970 | 8.053 | 7.955 | 8.023 | 58,079 | +0.08(+1.05%) |
Jul 27, 2018 | 8.144 | 8.144 | 7.924 | 7.939 | 63,359 | -0.18(-2.24%) |
Jul 26, 2018 | 8.083 | 8.136 | 8.046 | 8.121 | 223,891 | +0.03(+0.37%) |
Jul 25, 2018 | 7.939 | 8.091 | 7.924 | 8.091 | 90,266 | +0.17(+2.10%) |
Jul 24, 2018 | 7.894 | 8.015 | 7.894 | 7.924 | 126,604 | +0.03(+0.38%) |
Jul 23, 2018 | 7.894 | 7.894 | 7.809 | 7.894 | 69,513 | +0.11(+1.36%) |
Jul 20, 2018 | 7.917 | 7.932 | 7.788 | 7.788 | 61,460 | -0.11(-1.44%) |
Jul 19, 2018 | 7.917 | 7.947 | 7.841 | 7.902 | 87,260 | +0.23(+3.06%) |
Jul 18, 2018 | 7.583 | 7.727 | 7.583 | 7.667 | 119,362 | +0.05(+0.60%) |
Jul 17, 2018 | 7.667 | 7.667 | 7.614 | 7.621 | 55,653 | -0.03(-0.33%) |
Jul 16, 2018 | 7.676 | 7.699 | 7.636 | 7.646 | 65,359 | -0.05(-0.68%) |
Jul 13, 2018 | 7.661 | 7.714 | 7.654 | 7.699 | 67,013 | +0.05(+0.59%) |
Jul 12, 2018 | 7.646 | 7.654 | 7.589 | 7.654 | 65,704 | +0.03(+0.39%) |
Jul 11, 2018 | 7.639 | 7.669 | 7.601 | 7.624 | 55,972 | -0.02(-0.30%) |
Jul 10, 2018 | 7.706 | 7.774 | 7.639 | 7.646 | 79,997 | -0.01(-0.10%) |
Jul 09, 2018 | 7.691 | 7.729 | 7.639 | 7.654 | 63,477 | +0.02(+0.20%) |
Jul 06, 2018 | 7.601 | 7.661 | 7.601 | 7.639 | 38,575 | +0.02(+0.20%) |
Jul 05, 2018 | 7.646 | 7.669 | 7.616 | 7.624 | 73,771 | +0.05(+0.60%) |
Jul 03, 2018 | 7.579 | 7.579 | 7.579 | 0 | +0.07(+0.90%) | |
Jul 02, 2018 | 7.518 | 7.579 | 7.466 | 7.511 | 92,911 | -0.04(-0.50%) |
Jun 29, 2018 | 7.541 | 7.564 | 7.466 | 7.549 | 88,552 | +0.07(+0.90%) |
Jun 28, 2018 | 7.526 | 7.526 | 7.443 | 7.481 | 88,092 | -0.04(-0.50%) |
Jun 27, 2018 | 7.579 | 7.594 | 7.473 | 7.518 | 145,416 | -0.02(-0.20%) |
Jun 26, 2018 | 7.436 | 7.556 | 7.413 | 7.533 | 86,174 | +0.12(+1.62%) |
Jun 25, 2018 | 7.609 | 7.609 | 7.413 | 7.413 | 133,906 | -0.17(-2.28%) |
Jun 22, 2018 | 7.601 | 7.669 | 7.586 | 7.586 | 74,895 | +0.11(+1.41%) |
Jun 21, 2018 | 7.579 | 7.579 | 7.466 | 7.481 | 62,957 | -0.10(-1.29%) |
Jun 20, 2018 | 7.556 | 7.586 | 7.526 | 7.579 | 84,554 | +0.10(+1.31%) |
Jun 19, 2018 | 7.511 | 7.545 | 7.473 | 7.481 | 188,396 | -0.07(-0.93%) |
Jun 18, 2018 | 7.484 | 7.581 | 7.469 | 7.551 | 117,425 | +0.02(+0.30%) |
Jun 15, 2018 | 7.760 | 7.518 | 7.528 | 100,623 | -0.23(-2.98%) | |
Jun 14, 2018 | 7.782 | 7.804 | 7.760 | 7.760 | 37,663 | -0.01(-0.19%) |
Jun 13, 2018 | 7.879 | 7.931 | 7.760 | 7.775 | 87,939 | -0.10(-1.33%) |
Jun 12, 2018 | 7.894 | 7.946 | 7.857 | 7.879 | 87,140 | -0.01(-0.09%) |
Jun 11, 2018 | 7.819 | 7.901 | 7.775 | 7.887 | 51,920 | +0.05(+0.67%) |
Jun 08, 2018 | 7.894 | 7.894 | 7.790 | 7.834 | 63,816 | -0.04(-0.57%) |
Jun 07, 2018 | 7.879 | 7.887 | 7.827 | 7.879 | 86,895 | +0.10(+1.25%) |
Jun 06, 2018 | 7.762 | 7.782 | 125,706 | -0.05(-0.67%) | ||
Jun 05, 2018 | 7.790 | 7.853 | 7.790 | 7.834 | 87,045 | -0.01(-0.10%) |
Jun 04, 2018 | 7.790 | 7.842 | 7.790 | 7.842 | 96,871 | +0.10(+1.35%) |
Jun 01, 2018 | 7.737 | 7.782 | 7.693 | 7.737 | 90,582 | +0.03(+0.39%) |
May 31, 2018 | 7.707 | 7.775 | 7.677 | 7.707 | 69,669 | -0.02(-0.29%) |
May 30, 2018 | 7.543 | 7.730 | 7.543 | 7.730 | 138,002 | +0.25(+3.39%) |
May 29, 2018 | 7.461 | 7.547 | 7.446 | 7.476 | 71,974 | -0.03(-0.40%) |
May 25, 2018 | 7.506 | 7.506 | 7.506 | 0 | -0.13(-1.66%) | |
May 24, 2018 | 7.760 | 7.760 | 7.603 | 7.633 | 77,229 | -0.13(-1.73%) |
May 23, 2018 | 7.842 | 7.842 | 7.760 | 7.767 | 66,043 | -0.10(-1.23%) |
May 22, 2018 | 7.909 | 7.924 | 7.864 | 7.864 | 131,740 | -0.04(-0.47%) |
May 21, 2018 | 7.864 | 7.909 | 7.827 | 7.901 | 89,151 | +0.10(+1.24%) |
May 18, 2018 | 7.872 | 7.872 | 7.775 | 7.804 | 84,524 | +0.01(+0.10%) |
May 17, 2018 | 7.804 | 7.909 | 7.790 | 7.797 | 127,685 | +0.04(+0.58%) |
May 16, 2018 | 7.737 | 7.752 | 7.707 | 7.752 | 72,103 | +0.03(+0.39%) |
May 15, 2018 | 7.685 | 7.760 | 7.655 | 7.722 | 84,388 | +0.04(+0.46%) |
May 14, 2018 | 7.584 | 7.695 | 7.584 | 7.687 | 70,852 | +0.10(+1.37%) |
May 11, 2018 | 7.576 | 7.628 | 7.524 | 7.584 | 83,087 | +0.06(+0.79%) |
May 10, 2018 | 7.532 | 7.613 | 7.524 | 7.524 | 104,052 | +0.00(+0.00%) |
May 09, 2018 | 7.443 | 7.554 | 7.436 | 7.524 | 170,395 | +0.12(+1.60%) |
May 08, 2018 | 7.317 | 7.421 | 7.280 | 7.406 | 98,791 | +0.07(+1.01%) |
May 07, 2018 | 7.310 | 7.398 | 7.302 | 7.332 | 100,130 | +0.06(+0.81%) |
May 04, 2018 | 7.199 | 7.273 | 7.191 | 7.273 | 123,398 | +0.01(+0.20%) |
May 03, 2018 | 7.339 | 7.339 | 7.228 | 7.258 | 94,259 | -0.05(-0.71%) |
May 02, 2018 | 7.384 | 7.406 | 7.281 | 7.310 | 99,993 | -0.09(-1.20%) |