Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.830 | 7.954 | 7.804 | 7.954 | 15,320 | +0.12(+1.59%) |
May 30, 2018 | 7.801 | 7.830 | 7.751 | 7.830 | 35,486 | +0.07(+0.91%) |
May 29, 2018 | 7.751 | 7.763 | 7.712 | 7.759 | 25,774 | -0.01(-0.18%) |
May 25, 2018 | 7.773 | 7.773 | 7.773 | 0 | -0.12(-1.49%) | |
May 24, 2018 | 7.829 | 7.891 | 7.749 | 7.891 | 9,447 | +0.07(+0.87%) |
May 23, 2018 | 7.818 | 7.884 | 7.748 | 7.823 | 9,578 | -0.02(-0.22%) |
May 22, 2018 | 7.874 | 7.874 | 7.779 | 7.840 | 12,129 | -0.03(-0.43%) |
May 21, 2018 | 7.807 | 7.874 | 7.684 | 7.874 | 14,499 | +0.06(+0.79%) |
May 18, 2018 | 8.047 | 8.047 | 7.678 | 7.812 | 39,932 | -0.30(-3.72%) |
May 17, 2018 | 7.952 | 8.114 | 7.889 | 8.114 | 22,828 | +0.20(+2.47%) |
May 16, 2018 | 7.851 | 7.919 | 7.851 | 7.919 | 13,923 | +0.12(+1.51%) |
May 15, 2018 | 7.902 | 7.969 | 7.778 | 7.801 | 34,446 | -0.06(-0.78%) |
May 14, 2018 | 7.639 | 7.863 | 7.560 | 7.863 | 45,718 | +0.31(+4.15%) |
May 11, 2018 | 7.488 | 7.549 | 7.460 | 7.549 | 10,130 | +0.11(+1.43%) |
May 10, 2018 | 7.493 | 7.580 | 7.398 | 7.443 | 39,805 | -0.02(-0.30%) |
May 09, 2018 | 7.420 | 7.499 | 7.342 | 7.465 | 27,702 | +0.10(+1.29%) |
May 08, 2018 | 7.387 | 7.467 | 7.323 | 7.370 | 27,425 | +0.06(+0.84%) |
May 07, 2018 | 7.393 | 7.465 | 7.303 | 7.309 | 18,005 | -0.08(-1.06%) |
May 04, 2018 | 7.359 | 7.499 | 7.303 | 7.387 | 27,488 | +0.07(+0.96%) |
May 03, 2018 | 7.471 | 7.471 | 7.286 | 7.317 | 18,434 | -0.14(-1.91%) |
May 02, 2018 | 7.493 | 7.595 | 7.446 | 7.460 | 16,287 | -0.01(-0.15%) |
May 01, 2018 | 7.572 | 7.583 | 7.432 | 7.471 | 7,344 | -0.08(-1.11%) |
Apr 30, 2018 | 7.532 | 7.650 | 7.471 | 7.555 | 10,246 | +0.06(+0.75%) |
Apr 27, 2018 | 7.527 | 7.594 | 7.376 | 7.499 | 55,091 | -0.05(-0.66%) |
Apr 26, 2018 | 7.482 | 7.609 | 7.482 | 7.549 | 9,662 | +0.06(+0.81%) |
Apr 25, 2018 | 7.532 | 7.685 | 7.482 | 7.488 | 30,469 | -0.04(-0.59%) |
Apr 24, 2018 | 7.654 | 7.740 | 7.529 | 7.532 | 13,848 | -0.07(-0.95%) |
Apr 23, 2018 | 7.499 | 7.661 | 7.499 | 7.604 | 38,978 | +0.10(+1.28%) |
Apr 20, 2018 | 7.504 | 7.679 | 7.482 | 7.508 | 62,952 | +0.03(+0.34%) |
Apr 19, 2018 | 7.565 | 7.698 | 7.482 | 7.482 | 47,265 | -0.10(-1.32%) |
Apr 18, 2018 | 7.560 | 7.707 | 7.560 | 7.582 | 57,654 | +0.02(+0.29%) |
Apr 17, 2018 | 7.477 | 7.621 | 7.459 | 7.560 | 19,428 | +0.11(+1.41%) |
Apr 16, 2018 | 7.371 | 7.534 | 7.371 | 7.454 | 40,849 | +0.09(+1.28%) |
Apr 13, 2018 | 7.399 | 7.482 | 7.321 | 7.360 | 59,816 | +0.00(+0.00%) |
Apr 12, 2018 | 7.371 | 7.413 | 7.199 | 7.360 | 69,662 | +0.09(+1.30%) |
Apr 11, 2018 | 7.366 | 7.485 | 7.266 | 7.266 | 78,485 | -0.08(-1.13%) |
Apr 10, 2018 | 7.482 | 7.600 | 7.277 | 7.349 | 84,631 | -0.11(-1.49%) |
Apr 09, 2018 | 7.765 | 7.765 | 7.460 | 7.460 | 62,212 | -0.31(-3.99%) |
Apr 06, 2018 | 7.781 | 7.842 | 7.765 | 7.770 | 36,270 | -0.05(-0.58%) |
Apr 05, 2018 | 7.948 | 7.957 | 7.787 | 7.816 | 49,373 | -0.09(-1.18%) |
Apr 04, 2018 | 7.909 | 8.031 | 7.909 | 7.909 | 19,629 | -0.04(-0.56%) |
Apr 03, 2018 | 8.045 | 8.045 | 7.931 | 7.954 | 21,615 | -0.13(-1.57%) |
Apr 02, 2018 | 8.108 | 8.286 | 8.009 | 8.081 | 29,457 | -0.01(-0.14%) |
Mar 29, 2018 | 8.092 | 8.092 | 8.092 | 0 | +0.12(+1.46%) | |
Mar 28, 2018 | 7.975 | 7.986 | 7.975 | 7.975 | 6,324 | -0.01(-0.14%) |
Mar 27, 2018 | 8.097 | 8.097 | 7.976 | 7.987 | 12,325 | -0.10(-1.29%) |
Mar 26, 2018 | 8.097 | 8.171 | 8.053 | 8.091 | 21,913 | +0.02(+0.27%) |
Mar 23, 2018 | 8.135 | 8.201 | 8.069 | 8.069 | 6,379 | -0.10(-1.28%) |
Mar 22, 2018 | 8.190 | 8.190 | 8.039 | 8.174 | 8,251 | -0.03(-0.34%) |
Mar 21, 2018 | 8.190 | 8.201 | 7.965 | 8.201 | 25,902 | +0.15(+1.85%) |
Mar 20, 2018 | 8.003 | 8.152 | 7.937 | 8.053 | 25,571 | +0.04(+0.55%) |
Mar 19, 2018 | 8.268 | 8.268 | 7.937 | 8.009 | 82,352 | -0.35(-4.22%) |
Mar 16, 2018 | 7.987 | 8.372 | 7.987 | 8.361 | 37,959 | +0.43(+5.42%) |
Mar 15, 2018 | 8.086 | 8.152 | 7.910 | 7.932 | 37,821 | -0.28(-3.36%) |
Mar 14, 2018 | 8.284 | 8.284 | 8.036 | 8.207 | 22,113 | +0.00(+0.00%) |
Mar 13, 2018 | 8.240 | 8.268 | 8.174 | 8.207 | 15,904 | +0.03(+0.34%) |
Mar 12, 2018 | 8.152 | 8.320 | 8.152 | 8.179 | 29,201 | +0.01(+0.07%) |
Mar 09, 2018 | 8.179 | 8.207 | 8.124 | 8.174 | 15,804 | +0.03(+0.41%) |
Mar 08, 2018 | 8.334 | 8.334 | 8.097 | 8.141 | 51,811 | -0.13(-1.60%) |
Mar 07, 2018 | 8.416 | 8.220 | 8.273 | 35,165 | -0.10(-1.18%) | |
Mar 06, 2018 | 8.372 | 8.526 | 8.301 | 8.372 | 45,528 | +0.06(+0.73%) |
Mar 05, 2018 | 8.245 | 8.493 | 8.245 | 8.312 | 41,054 | +0.10(+1.28%) |
Mar 02, 2018 | 8.262 | 8.301 | 8.124 | 8.207 | 29,451 | -0.07(-0.80%) |