Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.840 | 8.090 | 7.810 | 7.860 | 18,130 | -0.19(-2.36%) |
Jul 30, 2018 | 8.010 | 8.090 | 7.970 | 8.050 | 103,351 | +0.10(+1.26%) |
Jul 27, 2018 | 8.045 | 8.045 | 7.950 | 7.950 | 136,800 | +0.01(+0.13%) |
Jul 26, 2018 | 8.000 | 8.050 | 7.940 | 7.940 | 62,680 | -0.04(-0.50%) |
Jul 25, 2018 | 7.950 | 8.020 | 7.850 | 7.980 | 150,743 | +0.00(+0.00%) |
Jul 24, 2018 | 8.014 | 8.014 | 7.910 | 7.980 | 32,540 | -0.11(-1.30%) |
Jul 23, 2018 | 8.160 | 8.160 | 8.070 | 8.085 | 6,114 | +0.02(+0.25%) |
Jul 20, 2018 | 8.040 | 8.100 | 8.000 | 8.065 | 152,693 | +0.04(+0.44%) |
Jul 19, 2018 | 8.056 | 8.056 | 7.980 | 8.030 | 491,066 | -0.10(-1.23%) |
Jul 18, 2018 | 8.200 | 8.200 | 7.990 | 8.130 | 115,696 | -0.21(-2.58%) |
Jul 17, 2018 | 8.320 | 8.360 | 8.275 | 8.345 | 16,304 | -0.15(-1.78%) |
Jul 16, 2018 | 8.530 | 8.530 | 8.440 | 8.496 | 9,181 | -0.13(-1.49%) |
Jul 13, 2018 | 8.620 | 8.650 | 8.600 | 8.625 | 5,705 | -0.02(-0.17%) |
Jul 12, 2018 | 8.630 | 8.680 | 8.600 | 8.640 | 10,407 | +0.08(+0.88%) |
Jul 11, 2018 | 8.600 | 8.620 | 8.480 | 8.565 | 16,915 | -0.22(-2.56%) |
Jul 10, 2018 | 8.820 | 8.830 | 8.750 | 8.790 | 19,666 | -0.02(-0.17%) |
Jul 09, 2018 | 8.820 | 8.862 | 8.745 | 8.805 | 13,309 | +0.02(+0.23%) |
Jul 06, 2018 | 8.790 | 8.800 | 8.760 | 8.785 | 11,226 | +0.07(+0.86%) |
Jul 05, 2018 | 8.700 | 8.730 | 8.660 | 8.710 | 10,310 | +0.06(+0.69%) |
Jul 03, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.14(+1.65%) | |
Jul 02, 2018 | 8.445 | 8.520 | 8.420 | 8.510 | 25,825 | +0.08(+1.01%) |
Jun 29, 2018 | 8.500 | 8.500 | 8.420 | 8.425 | 44,152 | -0.05(-0.65%) |
Jun 28, 2018 | 8.500 | 8.500 | 8.450 | 8.480 | 67,318 | -0.01(-0.12%) |
Jun 27, 2018 | 8.530 | 8.540 | 8.480 | 8.490 | 110,513 | -0.05(-0.64%) |
Jun 26, 2018 | 8.630 | 8.630 | 8.530 | 8.545 | 18,821 | -0.03(-0.29%) |
Jun 25, 2018 | 8.540 | 8.570 | 8.455 | 8.570 | 11,294 | +0.02(+0.23%) |
Jun 22, 2018 | 8.470 | 8.560 | 8.470 | 8.550 | 35,511 | +0.17(+2.03%) |
Jun 21, 2018 | 8.380 | 8.380 | 8.310 | 8.380 | 11,243 | +0.00(+0.00%) |
Jun 20, 2018 | 8.340 | 8.390 | 8.340 | 8.380 | 45,994 | +0.07(+0.84%) |
Jun 19, 2018 | 8.250 | 8.320 | 8.240 | 8.310 | 20,791 | +0.09(+1.09%) |
Jun 18, 2018 | 8.160 | 8.230 | 8.150 | 8.220 | 7,148 | -0.02(-0.30%) |
Jun 15, 2018 | 8.225 | 8.290 | 8.220 | 8.245 | 11,603 | -0.07(-0.78%) |
Jun 14, 2018 | 8.310 | 8.370 | 8.290 | 8.310 | 15,176 | +0.24(+2.97%) |
Jun 13, 2018 | 8.130 | 8.150 | 8.060 | 8.070 | 23,475 | -0.11(-1.34%) |
Jun 12, 2018 | 8.060 | 8.180 | 8.060 | 8.180 | 347,271 | +0.26(+3.28%) |
Jun 11, 2018 | 7.855 | 7.920 | 7.830 | 7.920 | 7,677 | -0.01(-0.13%) |
Jun 08, 2018 | 7.980 | 7.980 | 7.910 | 7.930 | 10,289 | -0.09(-1.12%) |
Jun 07, 2018 | 7.990 | 8.050 | 7.970 | 8.020 | 10,145 | +0.05(+0.63%) |
Jun 06, 2018 | 8.000 | 8.000 | 7.910 | 7.970 | 33,898 | +0.16(+2.05%) |
Jun 05, 2018 | 7.780 | 7.830 | 7.750 | 7.810 | 11,264 | -0.08(-1.01%) |
Jun 04, 2018 | 7.990 | 7.990 | 7.860 | 7.890 | 9,467 | -0.03(-0.38%) |
Jun 01, 2018 | 7.910 | 7.920 | 7.860 | 7.920 | 66,451 | +0.01(+0.13%) |
May 31, 2018 | 7.880 | 7.940 | 7.830 | 7.910 | 9,493 | +0.06(+0.76%) |
May 30, 2018 | 7.880 | 7.910 | 7.850 | 7.850 | 16,473 | +0.11(+1.42%) |
May 29, 2018 | 7.690 | 7.790 | 7.690 | 7.740 | 19,864 | -0.12(-1.53%) |
May 25, 2018 | 7.860 | 7.860 | 7.860 | 0 | -0.03(-0.38%) | |
May 24, 2018 | 7.940 | 7.940 | 7.770 | 7.890 | 15,430 | -0.18(-2.23%) |
May 23, 2018 | 8.040 | 8.070 | 7.900 | 8.070 | 39,272 | -0.04(-0.49%) |
May 22, 2018 | 8.120 | 8.120 | 8.070 | 8.110 | 5,627 | +0.06(+0.75%) |
May 21, 2018 | 8.065 | 8.070 | 8.030 | 8.050 | 247,707 | +0.12(+1.51%) |
May 18, 2018 | 7.990 | 7.990 | 7.850 | 7.930 | 9,965 | +0.01(+0.13%) |
May 17, 2018 | 7.990 | 7.990 | 7.810 | 7.920 | 12,678 | +0.13(+1.67%) |
May 16, 2018 | 7.860 | 7.860 | 7.630 | 7.790 | 10,089 | -0.43(-5.23%) |
May 15, 2018 | 8.160 | 8.240 | 8.160 | 8.220 | 6,059 | -0.04(-0.48%) |
May 14, 2018 | 8.220 | 8.280 | 8.220 | 8.260 | 5,126 | +0.11(+1.35%) |
May 11, 2018 | 8.160 | 8.180 | 8.130 | 8.150 | 5,506 | +0.05(+0.62%) |
May 10, 2018 | 8.095 | 8.120 | 8.030 | 8.100 | 7,771 | -0.56(-6.47%) |
May 09, 2018 | 8.500 | 8.660 | 8.470 | 8.660 | 17,496 | +0.15(+1.76%) |
May 08, 2018 | 8.440 | 8.520 | 8.380 | 8.510 | 75,994 | -0.06(-0.76%) |
May 07, 2018 | 8.600 | 8.620 | 8.540 | 8.575 | 4,446 | -0.01(-0.06%) |
May 04, 2018 | 8.570 | 8.590 | 8.550 | 8.580 | 30,504 | +0.01(+0.12%) |
May 03, 2018 | 8.520 | 8.590 | 8.500 | 8.570 | 99,477 | -0.04(-0.46%) |
May 02, 2018 | 8.610 | 8.650 | 8.560 | 8.610 | 6,975 | +0.01(+0.12%) |