Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.512 | 8.559 | 8.494 | 8.512 | 38,618 | -0.01(-0.11%) |
Jul 30, 2018 | 8.503 | 8.522 | 8.466 | 8.522 | 72,322 | +0.02(+0.22%) |
Jul 27, 2018 | 8.531 | 8.550 | 8.484 | 8.503 | 47,196 | +0.02(+0.22%) |
Jul 26, 2018 | 8.531 | 8.559 | 8.484 | 8.484 | 52,552 | -0.11(-1.30%) |
Jul 25, 2018 | 8.475 | 8.596 | 8.456 | 8.596 | 37,007 | +0.14(+1.66%) |
Jul 24, 2018 | 8.410 | 8.494 | 8.372 | 8.456 | 56,663 | +0.10(+1.23%) |
Jul 23, 2018 | 8.391 | 8.410 | 8.354 | 8.354 | 64,161 | -0.01(-0.11%) |
Jul 20, 2018 | 8.344 | 8.400 | 8.317 | 8.363 | 37,809 | +0.05(+0.56%) |
Jul 19, 2018 | 8.279 | 8.335 | 8.269 | 8.316 | 99,112 | +0.00(+0.00%) |
Jul 18, 2018 | 8.297 | 8.326 | 8.260 | 8.316 | 46,264 | +0.02(+0.23%) |
Jul 17, 2018 | 8.251 | 8.316 | 8.251 | 8.297 | 49,353 | +0.00(+0.00%) |
Jul 16, 2018 | 8.297 | 8.310 | 8.279 | 8.297 | 66,406 | -0.04(-0.45%) |
Jul 13, 2018 | 8.335 | 8.353 | 8.260 | 8.335 | 33,829 | -0.05(-0.56%) |
Jul 12, 2018 | 8.335 | 8.382 | 8.332 | 8.382 | 53,791 | +0.10(+1.24%) |
Jul 11, 2018 | 8.335 | 8.364 | 8.269 | 8.279 | 45,404 | -0.10(-1.23%) |
Jul 10, 2018 | 8.382 | 8.410 | 8.344 | 8.382 | 60,053 | -0.02(-0.30%) |
Jul 09, 2018 | 8.410 | 8.410 | 8.354 | 8.406 | 67,321 | +0.11(+1.31%) |
Jul 06, 2018 | 8.195 | 8.316 | 8.195 | 8.297 | 42,685 | +0.08(+1.02%) |
Jul 05, 2018 | 8.204 | 8.223 | 8.129 | 8.213 | 42,677 | +0.02(+0.23%) |
Jul 03, 2018 | 8.195 | 8.195 | 8.195 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 8.101 | 8.157 | 8.055 | 8.157 | 134,693 | +0.00(+0.00%) |
Jun 29, 2018 | 8.167 | 8.176 | 8.148 | 8.157 | 41,889 | +0.07(+0.81%) |
Jun 28, 2018 | 8.045 | 8.101 | 8.017 | 8.092 | 50,216 | +0.00(+0.01%) |
Jun 27, 2018 | 8.232 | 8.240 | 8.083 | 8.091 | 98,640 | -0.15(-1.83%) |
Jun 26, 2018 | 8.260 | 8.260 | 8.185 | 8.241 | 160,330 | -0.07(-0.90%) |
Jun 25, 2018 | 8.344 | 8.354 | 8.240 | 8.316 | 66,767 | -0.05(-0.56%) |
Jun 22, 2018 | 8.372 | 8.391 | 8.358 | 8.363 | 78,274 | +0.07(+0.79%) |
Jun 21, 2018 | 8.363 | 8.363 | 8.288 | 8.297 | 55,542 | -0.06(-0.67%) |
Jun 20, 2018 | 8.363 | 8.365 | 8.316 | 8.354 | 133,510 | +0.00(+0.00%) |
Jun 19, 2018 | 8.326 | 8.363 | 8.280 | 8.354 | 103,399 | -0.04(-0.51%) |
Jun 18, 2018 | 8.378 | 8.433 | 8.341 | 8.397 | 197,518 | -0.05(-0.55%) |
Jun 15, 2018 | 8.470 | 8.387 | 8.443 | 93,144 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.489 | 8.506 | 8.461 | 8.470 | 60,014 | -0.02(-0.22%) |
Jun 13, 2018 | 8.516 | 8.516 | 8.461 | 8.489 | 44,795 | +0.00(+0.05%) |
Jun 12, 2018 | 8.480 | 8.535 | 8.480 | 8.484 | 84,450 | -0.00(-0.05%) |
Jun 11, 2018 | 8.480 | 8.526 | 8.470 | 8.489 | 152,801 | -0.06(-0.65%) |
Jun 08, 2018 | 8.415 | 8.544 | 8.397 | 8.544 | 141,092 | +0.06(+0.76%) |
Jun 07, 2018 | 8.526 | 8.544 | 8.424 | 8.480 | 137,165 | -0.08(-0.97%) |
Jun 06, 2018 | 8.581 | 8.589 | 8.526 | 8.562 | 134,618 | -0.01(-0.11%) |
Jun 05, 2018 | 8.682 | 8.682 | 8.562 | 8.572 | 83,143 | -0.13(-1.48%) |
Jun 04, 2018 | 8.830 | 8.830 | 8.691 | 8.701 | 175,659 | -0.20(-2.28%) |
Jun 01, 2018 | 8.996 | 9.005 | 8.903 | 8.903 | 109,739 | -0.05(-0.51%) |
May 31, 2018 | 8.996 | 9.005 | 8.913 | 8.950 | 251,126 | -0.04(-0.41%) |
May 30, 2018 | 8.867 | 8.986 | 8.857 | 8.986 | 110,299 | +0.15(+1.67%) |
May 29, 2018 | 8.913 | 8.940 | 8.802 | 8.839 | 141,043 | -0.14(-1.54%) |
May 25, 2018 | 8.977 | 8.977 | 8.977 | 0 | -0.11(-1.22%) | |
May 24, 2018 | 9.152 | 9.217 | 9.060 | 9.088 | 79,722 | -0.11(-1.20%) |
May 23, 2018 | 9.217 | 9.245 | 9.152 | 9.198 | 94,290 | -0.04(-0.40%) |
May 22, 2018 | 9.291 | 9.291 | 9.217 | 9.235 | 136,611 | +0.03(+0.30%) |
May 21, 2018 | 9.208 | 9.263 | 9.180 | 9.208 | 95,925 | +0.11(+1.22%) |
May 18, 2018 | 9.134 | 9.134 | 9.085 | 9.097 | 80,125 | -0.07(-0.80%) |
May 17, 2018 | 9.208 | 9.217 | 9.143 | 9.171 | 71,768 | -0.03(-0.30%) |
May 16, 2018 | 9.180 | 9.217 | 9.171 | 9.198 | 237,195 | +0.03(+0.30%) |
May 15, 2018 | 9.189 | 9.208 | 9.125 | 9.171 | 121,556 | -0.03(-0.30%) |
May 14, 2018 | 9.208 | 9.254 | 9.180 | 9.198 | 133,223 | +0.05(+0.50%) |
May 11, 2018 | 9.235 | 9.263 | 9.148 | 9.152 | 146,147 | -0.07(-0.80%) |
May 10, 2018 | 9.088 | 9.263 | 9.033 | 9.226 | 113,669 | +0.17(+1.83%) |
May 09, 2018 | 9.042 | 9.060 | 8.969 | 9.060 | 106,143 | +0.08(+0.92%) |
May 08, 2018 | 9.079 | 9.079 | 8.959 | 8.977 | 48,294 | -0.11(-1.22%) |
May 07, 2018 | 9.079 | 9.125 | 9.079 | 9.088 | 92,739 | +0.05(+0.51%) |
May 04, 2018 | 9.014 | 9.077 | 8.979 | 9.042 | 69,087 | +0.02(+0.20%) |
May 03, 2018 | 9.060 | 9.060 | 8.943 | 9.023 | 45,890 | -0.02(-0.20%) |
May 02, 2018 | 9.125 | 9.125 | 9.014 | 9.042 | 95,356 | -0.05(-0.51%) |