Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.322 | 7.379 | 7.276 | 7.348 | 5,346,197 | +0.05(+0.67%) |
May 30, 2018 | 7.295 | 7.345 | 7.261 | 7.299 | 3,051,079 | +0.03(+0.42%) |
May 29, 2018 | 7.265 | 7.324 | 7.242 | 7.269 | 1,430,253 | -0.02(-0.31%) |
May 25, 2018 | 7.291 | 7.291 | 7.291 | 0 | -0.00(-0.05%) | |
May 24, 2018 | 7.273 | 7.379 | 7.244 | 7.295 | 1,165,232 | +0.04(+0.57%) |
May 23, 2018 | 7.163 | 7.273 | 7.163 | 7.254 | 1,055,891 | +0.09(+1.27%) |
May 22, 2018 | 7.242 | 7.248 | 7.159 | 7.163 | 1,363,702 | -0.07(-0.94%) |
May 21, 2018 | 7.254 | 7.254 | 7.197 | 7.231 | 1,017,558 | +0.01(+0.16%) |
May 18, 2018 | 7.144 | 7.248 | 7.132 | 7.220 | 2,707,282 | +0.09(+1.22%) |
May 17, 2018 | 7.276 | 7.310 | 7.083 | 7.132 | 3,043,299 | -0.14(-1.98%) |
May 16, 2018 | 7.303 | 7.367 | 7.238 | 7.276 | 2,073,806 | -0.03(-0.41%) |
May 15, 2018 | 7.269 | 7.337 | 7.238 | 7.307 | 1,684,921 | +0.03(+0.47%) |
May 14, 2018 | 7.341 | 7.350 | 7.254 | 7.273 | 1,390,596 | -0.04(-0.57%) |
May 11, 2018 | 7.235 | 7.371 | 7.223 | 7.314 | 1,398,221 | +0.05(+0.68%) |
May 10, 2018 | 7.280 | 7.360 | 7.227 | 7.265 | 1,452,295 | -0.02(-0.21%) |
May 09, 2018 | 7.386 | 7.496 | 7.216 | 7.280 | 2,219,155 | -0.19(-2.49%) |
May 08, 2018 | 7.500 | 7.500 | 7.432 | 7.466 | 942,955 | -0.02(-0.25%) |
May 07, 2018 | 7.526 | 7.549 | 7.477 | 7.485 | 848,482 | -0.01(-0.15%) |
May 04, 2018 | 7.405 | 7.538 | 7.405 | 7.496 | 845,013 | +0.07(+0.92%) |
May 03, 2018 | 7.413 | 7.466 | 7.390 | 7.428 | 1,052,098 | +0.02(+0.31%) |
May 02, 2018 | 7.424 | 7.462 | 7.386 | 7.405 | 1,095,989 | -0.02(-0.26%) |
May 01, 2018 | 7.367 | 7.439 | 7.341 | 7.424 | 871,166 | +0.04(+0.51%) |
Apr 30, 2018 | 7.451 | 7.480 | 7.382 | 7.386 | 1,274,901 | -0.04(-0.56%) |
Apr 27, 2018 | 7.451 | 7.485 | 7.409 | 7.428 | 1,605,635 | -0.01(-0.15%) |
Apr 26, 2018 | 7.488 | 7.488 | 7.409 | 7.439 | 2,728,038 | -0.02(-0.20%) |
Apr 25, 2018 | 7.367 | 7.488 | 7.348 | 7.454 | 1,703,431 | +0.08(+1.03%) |
Apr 24, 2018 | 7.223 | 7.394 | 7.178 | 7.379 | 2,463,865 | +0.15(+2.10%) |
Apr 23, 2018 | 7.371 | 7.413 | 7.159 | 7.227 | 3,782,810 | -0.14(-1.85%) |
Apr 20, 2018 | 7.523 | 7.541 | 7.348 | 7.363 | 2,866,908 | -0.16(-2.11%) |
Apr 19, 2018 | 7.576 | 7.602 | 7.405 | 7.523 | 2,817,544 | -0.08(-1.05%) |
Apr 18, 2018 | 7.818 | 7.856 | 7.587 | 7.602 | 2,885,771 | -0.25(-3.18%) |
Apr 17, 2018 | 7.845 | 7.879 | 7.818 | 7.852 | 1,306,249 | +0.02(+0.19%) |
Apr 16, 2018 | 7.746 | 7.845 | 7.746 | 7.837 | 1,102,607 | +0.09(+1.22%) |
Apr 13, 2018 | 7.697 | 7.757 | 7.665 | 7.742 | 890,898 | +0.06(+0.79%) |
Apr 12, 2018 | 7.765 | 7.791 | 7.678 | 7.682 | 825,157 | -0.06(-0.78%) |
Apr 11, 2018 | 7.693 | 7.765 | 7.682 | 7.742 | 1,200,992 | +0.04(+0.54%) |
Apr 10, 2018 | 7.742 | 7.742 | 7.666 | 7.701 | 1,256,439 | +0.01(+0.10%) |
Apr 09, 2018 | 7.765 | 7.788 | 7.689 | 7.693 | 992,424 | -0.04(-0.54%) |
Apr 06, 2018 | 7.750 | 7.829 | 7.697 | 7.735 | 1,557,327 | -0.03(-0.34%) |
Apr 05, 2018 | 7.799 | 7.799 | 7.678 | 7.761 | 1,778,815 | -0.02(-0.29%) |
Apr 04, 2018 | 7.629 | 7.803 | 7.613 | 7.784 | 1,453,398 | +0.12(+1.53%) |
Apr 03, 2018 | 7.636 | 7.697 | 7.595 | 7.666 | 1,282,021 | +0.06(+0.85%) |
Apr 02, 2018 | 7.742 | 7.773 | 7.576 | 7.602 | 1,671,824 | -0.12(-1.57%) |
Mar 29, 2018 | 7.723 | 7.723 | 7.723 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 7.674 | 7.765 | 7.666 | 7.731 | 1,890,105 | +0.08(+1.09%) |
Mar 27, 2018 | 7.617 | 7.723 | 7.572 | 7.648 | 1,561,707 | +0.06(+0.80%) |
Mar 26, 2018 | 7.587 | 7.608 | 7.521 | 7.587 | 1,761,090 | +0.05(+0.65%) |
Mar 23, 2018 | 7.663 | 7.724 | 7.538 | 7.538 | 1,956,019 | -0.11(-1.44%) |
Mar 22, 2018 | 7.576 | 7.746 | 7.576 | 7.648 | 2,054,325 | +0.05(+0.70%) |
Mar 21, 2018 | 7.602 | 7.682 | 7.560 | 7.595 | 2,390,289 | -0.03(-0.45%) |
Mar 20, 2018 | 7.583 | 7.668 | 7.583 | 7.629 | 1,858,168 | +0.05(+0.60%) |
Mar 19, 2018 | 7.576 | 7.591 | 7.500 | 7.583 | 2,106,149 | -0.02(-0.30%) |
Mar 16, 2018 | 7.632 | 7.654 | 7.558 | 7.606 | 4,408,884 | -0.03(-0.34%) |
Mar 15, 2018 | 7.725 | 7.773 | 7.613 | 7.632 | 2,141,429 | -0.12(-1.49%) |
Mar 14, 2018 | 7.758 | 7.840 | 7.736 | 7.747 | 2,126,682 | +0.03(+0.34%) |
Mar 13, 2018 | 7.777 | 7.799 | 7.688 | 7.721 | 1,744,542 | -0.05(-0.67%) |
Mar 12, 2018 | 7.888 | 7.959 | 7.747 | 7.773 | 1,750,299 | -0.09(-1.18%) |
Mar 09, 2018 | 7.844 | 7.892 | 7.806 | 7.866 | 2,180,866 | +0.07(+0.86%) |
Mar 08, 2018 | 7.721 | 7.803 | 7.684 | 7.799 | 1,779,210 | +0.10(+1.25%) |
Mar 07, 2018 | 7.639 | 7.702 | 2,292,159 | -0.03(-0.43%) | ||
Mar 06, 2018 | 7.509 | 7.758 | 7.502 | 7.736 | 3,314,308 | +0.26(+3.48%) |
Mar 05, 2018 | 7.327 | 7.509 | 7.327 | 7.476 | 2,521,455 | +0.10(+1.41%) |
Mar 02, 2018 | 7.309 | 7.465 | 7.286 | 7.372 | 3,413,029 | +0.01(+0.10%) |