Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.950 | 8.950 | 8.300 | 8.300 | 592 | +0.00(+0.00%) |
Jul 30, 2018 | 7 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 8.310 | 8.320 | 8.300 | 8.300 | 6,100 | -0.01(-0.12%) |
Jul 26, 2018 | 8.360 | 8.360 | 8.310 | 8.310 | 504 | -0.06(-0.72%) |
Jul 25, 2018 | 8.410 | 8.437 | 8.370 | 8.370 | 3,550 | +0.07(+0.84%) |
Jul 24, 2018 | 8.300 | 8.450 | 8.300 | 8.300 | 4,011 | +0.00(+0.00%) |
Jul 23, 2018 | 8.310 | 8.310 | 8.300 | 8.300 | 3,706 | +0.00(+0.00%) |
Jul 19, 2018 | 8.300 | 8.300 | 8.300 | 45 | -0.10(-1.19%) | |
Jul 18, 2018 | 8.370 | 8.400 | 8.370 | 8.400 | 510 | +0.15(+1.82%) |
Jul 17, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 1,322 | -0.05(-0.60%) |
Jul 13, 2018 | 8.300 | 8.300 | 8.300 | 1 | +0.05(+0.61%) | |
Jul 12, 2018 | 8.260 | 8.260 | 8.250 | 8.250 | 591 | -0.03(-0.33%) |
Jul 11, 2018 | 8.278 | 8.278 | 8.278 | 8.278 | 175 | +0.01(+0.09%) |
Jul 10, 2018 | 8.270 | 8.286 | 8.270 | 8.270 | 873 | -0.03(-0.36%) |
Jul 09, 2018 | 8.370 | 8.460 | 8.300 | 8.300 | 18,152 | -0.10(-1.15%) |
Jul 06, 2018 | 8.397 | 8.397 | 8.397 | 8.397 | 809 | -0.04(-0.51%) |
Jul 05, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 331 | +0.04(+0.47%) |
Jul 03, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.13(+1.60%) | |
Jul 02, 2018 | 8.260 | 8.470 | 8.260 | 8.268 | 37,983 | +0.03(+0.34%) |
Jun 29, 2018 | 8.150 | 8.240 | 8.150 | 8.240 | 1,285 | -0.01(-0.11%) |
Jun 26, 2018 | 8.249 | 8.249 | 8.249 | 12 | +0.02(+0.23%) | |
Jun 25, 2018 | 8.156 | 8.230 | 8.100 | 8.230 | 1,781 | +0.12(+1.48%) |
Jun 22, 2018 | 8.100 | 8.160 | 8.100 | 8.110 | 5,595 | +0.02(+0.25%) |
Jun 21, 2018 | 8.150 | 8.190 | 8.090 | 8.090 | 26,447 | -0.09(-1.10%) |
Jun 20, 2018 | 8.170 | 8.190 | 8.150 | 8.180 | 3,302 | +0.08(+0.99%) |
Jun 19, 2018 | 8.200 | 8.200 | 8.100 | 8.100 | 17,232 | +0.00(+0.00%) |
Jun 18, 2018 | 8.150 | 8.250 | 8.100 | 8.100 | 6,518 | -0.05(-0.61%) |
Jun 15, 2018 | 8.159 | 8.260 | 8.150 | 8.150 | 7,746 | +0.00(+0.02%) |
Jun 14, 2018 | 8.230 | 8.230 | 8.100 | 8.149 | 1,181 | +0.05(+0.60%) |
Jun 13, 2018 | 8.190 | 8.200 | 8.100 | 8.100 | 3,028 | -0.08(-0.98%) |
Jun 12, 2018 | 8.117 | 8.200 | 8.100 | 8.180 | 2,887 | +0.08(+0.99%) |
Jun 11, 2018 | 8.100 | 8.145 | 8.100 | 8.100 | 1,112 | +0.00(+0.00%) |
Jun 08, 2018 | 8.100 | 8.100 | 8.100 | 8.100 | 1,455 | -0.01(-0.12%) |
Jun 07, 2018 | 8.187 | 8.190 | 8.110 | 8.110 | 2,028 | +0.06(+0.75%) |
Jun 06, 2018 | 8.107 | 8.250 | 8.050 | 8.050 | 17,199 | -0.14(-1.71%) |
Jun 05, 2018 | 8.100 | 8.190 | 8.100 | 8.190 | 1,547 | +0.13(+1.61%) |
Jun 04, 2018 | 8.225 | 8.250 | 8.060 | 8.060 | 3,088 | -0.13(-1.59%) |
Jun 01, 2018 | 8.080 | 8.190 | 8.080 | 8.190 | 1,825 | +0.09(+1.11%) |
May 31, 2018 | 8.060 | 8.140 | 8.060 | 8.100 | 7,511 | -0.01(-0.12%) |
May 30, 2018 | 8.240 | 8.240 | 8.100 | 8.110 | 11,492 | +0.04(+0.43%) |
May 29, 2018 | 8.060 | 8.250 | 8.060 | 8.075 | 7,525 | -0.12(-1.40%) |
May 25, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.04(+0.49%) | |
May 24, 2018 | 8.150 | 8.150 | 8.150 | 8.150 | 563 | -0.04(-0.49%) |
May 23, 2018 | 8.190 | 8.190 | 8.100 | 8.190 | 3,463 | +0.01(+0.12%) |
May 22, 2018 | 8.057 | 8.180 | 8.050 | 8.180 | 16,501 | +0.05(+0.62%) |
May 21, 2018 | 8.081 | 8.130 | 8.050 | 8.130 | 12,269 | +0.08(+0.99%) |
May 18, 2018 | 8.090 | 8.090 | 8.050 | 8.050 | 4,349 | -0.08(-1.04%) |
May 17, 2018 | 8.060 | 8.135 | 7.850 | 8.135 | 3,506 | +0.06(+0.81%) |
May 16, 2018 | 8.090 | 8.140 | 8.060 | 8.070 | 21,363 | +0.01(+0.12%) |
May 15, 2018 | 8.110 | 8.140 | 8.060 | 8.060 | 13,240 | -0.04(-0.49%) |
May 14, 2018 | 8.100 | 8.120 | 8.100 | 8.100 | 663 | +0.00(+0.00%) |
May 11, 2018 | 8.087 | 8.100 | 8.087 | 8.100 | 457 | -0.04(-0.55%) |
May 10, 2018 | 8.113 | 8.150 | 8.060 | 8.145 | 10,422 | -0.01(-0.06%) |
May 09, 2018 | 8.114 | 8.150 | 8.060 | 8.150 | 11,248 | +0.05(+0.62%) |
May 08, 2018 | 8.140 | 8.150 | 8.060 | 8.100 | 21,418 | +0.04(+0.50%) |
May 07, 2018 | 8.155 | 8.170 | 8.060 | 8.060 | 11,105 | -0.08(-0.98%) |
May 04, 2018 | 8.120 | 8.150 | 8.080 | 8.140 | 16,534 | +0.06(+0.74%) |
May 03, 2018 | 8.080 | 8.150 | 8.060 | 8.080 | 25,458 | +0.03(+0.37%) |
May 02, 2018 | 8.038 | 8.200 | 8.000 | 8.050 | 9,987 | -0.10(-1.23%) |