Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.834 | 7.958 | 7.808 | 7.958 | 15,312 | +0.12(+1.58%) |
May 30, 2018 | 7.805 | 7.834 | 7.755 | 7.834 | 35,468 | +0.07(+0.91%) |
May 29, 2018 | 7.755 | 7.767 | 7.715 | 7.763 | 25,761 | -0.01(-0.18%) |
May 25, 2018 | 7.777 | 7.777 | 7.777 | 0 | -0.12(-1.49%) | |
May 24, 2018 | 7.833 | 7.895 | 7.753 | 7.895 | 9,442 | +0.07(+0.87%) |
May 23, 2018 | 7.822 | 7.888 | 7.752 | 7.827 | 9,573 | -0.02(-0.22%) |
May 22, 2018 | 7.878 | 7.878 | 7.783 | 7.844 | 12,123 | -0.03(-0.43%) |
May 21, 2018 | 7.811 | 7.878 | 7.687 | 7.878 | 14,491 | +0.06(+0.79%) |
May 18, 2018 | 8.051 | 8.051 | 7.682 | 7.816 | 39,912 | -0.30(-3.72%) |
May 17, 2018 | 7.956 | 8.119 | 7.893 | 8.119 | 22,816 | +0.20(+2.47%) |
May 16, 2018 | 7.855 | 7.923 | 7.855 | 7.923 | 13,916 | +0.12(+1.51%) |
May 15, 2018 | 7.906 | 7.973 | 7.782 | 7.805 | 34,429 | -0.06(-0.78%) |
May 14, 2018 | 7.643 | 7.867 | 7.564 | 7.867 | 45,695 | +0.31(+4.15%) |
May 11, 2018 | 7.491 | 7.553 | 7.464 | 7.553 | 10,124 | +0.11(+1.43%) |
May 10, 2018 | 7.497 | 7.584 | 7.402 | 7.447 | 39,785 | -0.02(-0.30%) |
May 09, 2018 | 7.424 | 7.503 | 7.346 | 7.469 | 27,688 | +0.10(+1.29%) |
May 08, 2018 | 7.391 | 7.471 | 7.327 | 7.374 | 27,411 | +0.06(+0.84%) |
May 07, 2018 | 7.396 | 7.469 | 7.307 | 7.312 | 17,995 | -0.08(-1.06%) |
May 04, 2018 | 7.363 | 7.503 | 7.307 | 7.391 | 27,474 | +0.07(+0.96%) |
May 03, 2018 | 7.475 | 7.475 | 7.290 | 7.321 | 18,424 | -0.14(-1.91%) |
May 02, 2018 | 7.497 | 7.599 | 7.450 | 7.463 | 16,279 | -0.01(-0.15%) |
May 01, 2018 | 7.575 | 7.587 | 7.436 | 7.475 | 7,340 | -0.08(-1.11%) |
Apr 30, 2018 | 7.536 | 7.654 | 7.475 | 7.559 | 10,241 | +0.06(+0.75%) |
Apr 27, 2018 | 7.531 | 7.598 | 7.380 | 7.503 | 55,063 | -0.05(-0.66%) |
Apr 26, 2018 | 7.486 | 7.613 | 7.486 | 7.552 | 9,657 | +0.06(+0.81%) |
Apr 25, 2018 | 7.536 | 7.689 | 7.486 | 7.491 | 30,453 | -0.04(-0.59%) |
Apr 24, 2018 | 7.658 | 7.744 | 7.533 | 7.536 | 13,840 | -0.07(-0.95%) |
Apr 23, 2018 | 7.503 | 7.665 | 7.503 | 7.608 | 38,958 | +0.10(+1.28%) |
Apr 20, 2018 | 7.508 | 7.683 | 7.486 | 7.512 | 62,920 | +0.03(+0.34%) |
Apr 19, 2018 | 7.569 | 7.702 | 7.486 | 7.486 | 47,241 | -0.10(-1.32%) |
Apr 18, 2018 | 7.564 | 7.711 | 7.564 | 7.586 | 57,625 | +0.02(+0.29%) |
Apr 17, 2018 | 7.480 | 7.625 | 7.463 | 7.564 | 19,418 | +0.11(+1.41%) |
Apr 16, 2018 | 7.375 | 7.538 | 7.375 | 7.458 | 40,828 | +0.09(+1.28%) |
Apr 13, 2018 | 7.403 | 7.486 | 7.325 | 7.364 | 59,785 | +0.00(+0.00%) |
Apr 12, 2018 | 7.375 | 7.417 | 7.203 | 7.364 | 69,626 | +0.09(+1.30%) |
Apr 11, 2018 | 7.369 | 7.489 | 7.270 | 7.270 | 78,445 | -0.08(-1.13%) |
Apr 10, 2018 | 7.486 | 7.604 | 7.281 | 7.353 | 84,587 | -0.11(-1.49%) |
Apr 09, 2018 | 7.769 | 7.769 | 7.464 | 7.464 | 62,180 | -0.31(-3.99%) |
Apr 06, 2018 | 7.785 | 7.846 | 7.769 | 7.774 | 36,251 | -0.05(-0.58%) |
Apr 05, 2018 | 7.952 | 7.961 | 7.791 | 7.820 | 49,347 | -0.09(-1.18%) |
Apr 04, 2018 | 7.913 | 8.035 | 7.913 | 7.913 | 19,619 | -0.04(-0.56%) |
Apr 03, 2018 | 8.049 | 8.049 | 7.935 | 7.958 | 21,604 | -0.13(-1.57%) |
Apr 02, 2018 | 8.113 | 8.290 | 8.013 | 8.085 | 29,442 | -0.01(-0.14%) |
Mar 29, 2018 | 8.096 | 8.096 | 8.096 | 0 | +0.12(+1.46%) | |
Mar 28, 2018 | 7.979 | 7.991 | 7.979 | 7.979 | 6,320 | -0.01(-0.14%) |
Mar 27, 2018 | 8.101 | 8.101 | 7.980 | 7.991 | 12,319 | -0.10(-1.29%) |
Mar 26, 2018 | 8.101 | 8.175 | 8.057 | 8.095 | 21,902 | +0.02(+0.27%) |
Mar 23, 2018 | 8.140 | 8.205 | 8.073 | 8.073 | 6,376 | -0.10(-1.28%) |
Mar 22, 2018 | 8.195 | 8.195 | 8.043 | 8.178 | 8,247 | -0.03(-0.34%) |
Mar 21, 2018 | 8.195 | 8.206 | 7.969 | 8.206 | 25,888 | +0.15(+1.85%) |
Mar 20, 2018 | 8.007 | 8.156 | 7.941 | 8.057 | 25,558 | +0.04(+0.55%) |
Mar 19, 2018 | 8.272 | 8.272 | 7.941 | 8.013 | 82,310 | -0.35(-4.22%) |
Mar 16, 2018 | 7.991 | 8.376 | 7.991 | 8.365 | 37,939 | +0.43(+5.42%) |
Mar 15, 2018 | 8.090 | 8.156 | 7.914 | 7.936 | 37,801 | -0.28(-3.36%) |
Mar 14, 2018 | 8.288 | 8.288 | 8.040 | 8.211 | 22,101 | +0.00(+0.00%) |
Mar 13, 2018 | 8.244 | 8.272 | 8.178 | 8.211 | 15,895 | +0.03(+0.34%) |
Mar 12, 2018 | 8.156 | 8.324 | 8.156 | 8.184 | 29,186 | +0.01(+0.07%) |
Mar 09, 2018 | 8.184 | 8.211 | 8.128 | 8.178 | 15,796 | +0.03(+0.41%) |
Mar 08, 2018 | 8.338 | 8.338 | 8.101 | 8.145 | 51,785 | -0.13(-1.60%) |
Mar 07, 2018 | 8.421 | 8.224 | 8.277 | 35,147 | -0.10(-1.18%) | |
Mar 06, 2018 | 8.376 | 8.531 | 8.305 | 8.377 | 45,504 | +0.06(+0.73%) |
Mar 05, 2018 | 8.250 | 8.498 | 8.250 | 8.316 | 41,033 | +0.10(+1.28%) |
Mar 02, 2018 | 8.266 | 8.305 | 8.128 | 8.211 | 29,436 | -0.07(-0.80%) |