Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.239 | 8.239 | 8.239 | 0 | +0.02(+0.28%) | |
Aug 30, 2018 | 8.217 | 8.222 | 8.202 | 8.217 | 21,879 | +0.01(+0.10%) |
Aug 29, 2018 | 8.179 | 8.239 | 8.179 | 8.208 | 41,075 | -0.00(-0.01%) |
Aug 28, 2018 | 8.224 | 8.232 | 8.179 | 8.209 | 60,899 | +0.05(+0.56%) |
Aug 27, 2018 | 8.141 | 8.188 | 8.134 | 8.164 | 22,010 | +0.00(+0.00%) |
Aug 24, 2018 | 8.202 | 8.224 | 8.164 | 8.164 | 52,338 | +0.01(+0.09%) |
Aug 23, 2018 | 8.179 | 8.194 | 8.126 | 8.156 | 12,737 | +0.00(+0.00%) |
Aug 22, 2018 | 8.171 | 8.186 | 8.156 | 8.156 | 7,716 | +0.02(+0.26%) |
Aug 21, 2018 | 8.073 | 8.141 | 8.073 | 8.135 | 23,863 | -0.01(-0.16%) |
Aug 20, 2018 | 8.270 | 8.270 | 8.149 | 8.149 | 26,522 | -0.05(-0.65%) |
Aug 17, 2018 | 8.277 | 8.285 | 8.179 | 8.202 | 47,977 | +0.00(+0.00%) |
Aug 16, 2018 | 8.179 | 8.277 | 8.141 | 8.202 | 32,690 | +0.03(+0.37%) |
Aug 15, 2018 | 8.088 | 8.171 | 8.035 | 8.171 | 84,829 | +0.06(+0.75%) |
Aug 14, 2018 | 8.073 | 8.111 | 8.022 | 8.111 | 43,564 | +0.10(+1.23%) |
Aug 13, 2018 | 8.096 | 8.096 | 8.012 | 8.012 | 47,422 | -0.02(-0.28%) |
Aug 10, 2018 | 8.058 | 8.065 | 7.990 | 8.035 | 27,226 | -0.03(-0.33%) |
Aug 09, 2018 | 8.092 | 8.092 | 8.024 | 8.062 | 30,170 | +0.00(+0.00%) |
Aug 08, 2018 | 8.092 | 8.092 | 8.016 | 8.062 | 61,903 | -0.01(-0.09%) |
Aug 07, 2018 | 8.001 | 8.114 | 8.001 | 8.069 | 38,315 | +0.03(+0.37%) |
Aug 06, 2018 | 8.084 | 8.084 | 8.016 | 8.039 | 24,291 | +0.02(+0.28%) |
Aug 03, 2018 | 7.979 | 8.024 | 7.979 | 8.016 | 41,543 | +0.04(+0.47%) |
Aug 02, 2018 | 7.986 | 7.986 | 7.956 | 7.979 | 25,145 | +0.02(+0.22%) |
Aug 01, 2018 | 7.964 | 7.964 | 7.926 | 7.961 | 60,725 | +0.00(+0.06%) |
Jul 31, 2018 | 7.926 | 7.964 | 7.926 | 7.956 | 22,655 | +0.02(+0.19%) |
Jul 30, 2018 | 7.949 | 7.979 | 7.937 | 7.941 | 30,261 | +0.00(+0.00%) |
Jul 27, 2018 | 7.986 | 7.986 | 7.934 | 7.941 | 39,950 | -0.02(-0.20%) |
Jul 26, 2018 | 7.971 | 7.986 | 7.926 | 7.957 | 72,541 | -0.01(-0.17%) |
Jul 25, 2018 | 7.956 | 7.971 | 7.926 | 7.971 | 6,527 | +0.05(+0.67%) |
Jul 24, 2018 | 7.986 | 7.986 | 7.919 | 7.919 | 20,207 | -0.02(-0.28%) |
Jul 23, 2018 | 7.986 | 7.986 | 7.941 | 7.941 | 31,123 | -0.04(-0.47%) |
Jul 20, 2018 | 7.949 | 7.986 | 7.949 | 7.979 | 31,761 | +0.03(+0.38%) |
Jul 19, 2018 | 7.986 | 7.986 | 7.949 | 7.949 | 17,502 | -0.01(-0.09%) |
Jul 18, 2018 | 7.949 | 7.964 | 7.949 | 7.956 | 36,610 | +0.01(+0.09%) |
Jul 17, 2018 | 7.873 | 7.949 | 7.873 | 7.949 | 43,996 | +0.05(+0.67%) |
Jul 16, 2018 | 7.934 | 7.956 | 7.873 | 7.896 | 86,556 | +0.00(+0.00%) |
Jul 13, 2018 | 7.873 | 7.896 | 7.836 | 7.896 | 35,055 | +0.02(+0.30%) |
Jul 12, 2018 | 7.790 | 7.873 | 7.790 | 7.873 | 30,519 | +0.03(+0.33%) |
Jul 11, 2018 | 7.854 | 7.862 | 7.809 | 7.847 | 36,221 | +0.01(+0.19%) |
Jul 10, 2018 | 7.854 | 7.862 | 7.809 | 7.832 | 17,895 | +0.02(+0.19%) |
Jul 09, 2018 | 7.847 | 7.787 | 7.817 | 47,969 | -0.03(-0.38%) | |
Jul 06, 2018 | 7.809 | 7.854 | 7.787 | 7.847 | 49,146 | +0.03(+0.34%) |
Jul 05, 2018 | 7.824 | 7.974 | 7.749 | 7.821 | 66,300 | -0.06(-0.71%) |
Jul 03, 2018 | 7.877 | 7.877 | 7.877 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 7.839 | 7.847 | 7.790 | 7.884 | 115,307 | +0.11(+1.35%) |
Jun 29, 2018 | 7.719 | 7.794 | 7.697 | 7.779 | 35,377 | +0.08(+1.06%) |
Jun 28, 2018 | 7.667 | 7.712 | 7.623 | 7.698 | 11,927 | +0.03(+0.40%) |
Jun 27, 2018 | 7.652 | 7.682 | 7.643 | 7.667 | 9,024 | +0.02(+0.20%) |
Jun 26, 2018 | 7.629 | 7.652 | 7.614 | 7.652 | 17,619 | -0.02(-0.29%) |
Jun 25, 2018 | 7.719 | 7.727 | 7.622 | 7.674 | 35,639 | -0.04(-0.58%) |
Jun 22, 2018 | 7.712 | 7.719 | 7.689 | 7.719 | 6,537 | +0.01(+0.19%) |
Jun 21, 2018 | 7.652 | 7.704 | 7.644 | 7.704 | 23,146 | +0.05(+0.69%) |
Jun 20, 2018 | 7.689 | 7.689 | 7.644 | 7.652 | 17,059 | -0.02(-0.21%) |
Jun 19, 2018 | 7.599 | 7.682 | 7.599 | 7.668 | 25,437 | +0.06(+0.81%) |
Jun 18, 2018 | 7.652 | 7.652 | 7.547 | 7.607 | 14,372 | +0.00(+0.04%) |
Jun 15, 2018 | 7.655 | 7.569 | 7.604 | 51,672 | -0.05(-0.67%) | |
Jun 14, 2018 | 7.667 | 7.667 | 7.652 | 7.655 | 5,511 | +0.04(+0.53%) |
Jun 13, 2018 | 7.674 | 7.682 | 7.569 | 7.614 | 36,080 | -0.03(-0.39%) |
Jun 12, 2018 | 7.644 | 7.644 | 7.592 | 7.644 | 42,242 | +0.04(+0.47%) |
Jun 11, 2018 | 7.644 | 7.674 | 7.577 | 7.608 | 55,103 | -0.01(-0.08%) |
Jun 08, 2018 | 7.644 | 7.682 | 7.599 | 7.614 | 39,076 | -0.03(-0.45%) |
Jun 07, 2018 | 7.715 | 7.715 | 7.633 | 7.649 | 37,413 | +0.02(+0.20%) |
Jun 06, 2018 | 7.618 | 7.633 | 61,919 | -0.04(-0.49%) | ||
Jun 05, 2018 | 7.596 | 7.678 | 7.581 | 7.671 | 42,405 | +0.09(+1.18%) |
Jun 04, 2018 | 7.551 | 7.581 | 7.506 | 7.581 | 69,517 | +0.05(+0.69%) |