Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.855 | 7.855 | 7.811 | 7.817 | 77,754 | -0.04(-0.48%) |
May 30, 2018 | 7.760 | 7.861 | 7.752 | 7.855 | 92,605 | +0.10(+1.30%) |
May 29, 2018 | 7.704 | 7.759 | 7.697 | 7.754 | 95,994 | +0.06(+0.74%) |
May 25, 2018 | 7.697 | 7.697 | 7.697 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 7.710 | 7.722 | 7.666 | 7.722 | 50,537 | +0.04(+0.49%) |
May 23, 2018 | 7.666 | 7.729 | 7.666 | 7.685 | 47,950 | +0.04(+0.58%) |
May 22, 2018 | 7.672 | 7.685 | 7.640 | 7.640 | 47,272 | +0.00(+0.00%) |
May 21, 2018 | 7.603 | 7.684 | 7.584 | 7.640 | 84,909 | +0.04(+0.50%) |
May 18, 2018 | 7.622 | 7.622 | 7.584 | 7.603 | 54,729 | +0.01(+0.17%) |
May 17, 2018 | 7.634 | 7.634 | 7.571 | 7.590 | 83,866 | -0.02(-0.25%) |
May 16, 2018 | 7.672 | 7.672 | 7.596 | 7.609 | 84,928 | -0.08(-1.07%) |
May 15, 2018 | 7.710 | 7.710 | 7.647 | 7.691 | 63,057 | -0.06(-0.73%) |
May 14, 2018 | 7.785 | 7.798 | 7.742 | 7.748 | 36,645 | -0.01(-0.16%) |
May 11, 2018 | 7.867 | 7.867 | 7.760 | 7.760 | 80,473 | -0.04(-0.52%) |
May 10, 2018 | 7.767 | 7.835 | 7.741 | 7.801 | 85,676 | +0.06(+0.77%) |
May 09, 2018 | 7.698 | 7.741 | 7.698 | 7.741 | 46,008 | +0.04(+0.49%) |
May 08, 2018 | 7.741 | 7.741 | 7.679 | 7.704 | 63,486 | -0.04(-0.49%) |
May 07, 2018 | 7.723 | 7.741 | 7.698 | 7.741 | 88,392 | +0.04(+0.57%) |
May 04, 2018 | 7.660 | 7.723 | 7.660 | 7.698 | 71,465 | +0.03(+0.41%) |
May 03, 2018 | 7.698 | 7.710 | 7.660 | 7.666 | 47,192 | -0.03(-0.33%) |
May 02, 2018 | 7.704 | 7.710 | 7.622 | 7.691 | 77,394 | +0.00(+0.00%) |
May 01, 2018 | 7.616 | 7.704 | 7.616 | 7.691 | 56,491 | +0.06(+0.82%) |
Apr 30, 2018 | 7.666 | 7.698 | 7.616 | 7.629 | 69,667 | -0.04(-0.49%) |
Apr 27, 2018 | 7.566 | 7.666 | 7.566 | 7.666 | 70,247 | +0.12(+1.58%) |
Apr 26, 2018 | 7.541 | 7.578 | 7.491 | 7.547 | 81,821 | +0.09(+1.18%) |
Apr 25, 2018 | 7.459 | 7.503 | 7.459 | 7.459 | 61,874 | -0.02(-0.25%) |
Apr 24, 2018 | 7.459 | 7.541 | 7.441 | 7.478 | 103,411 | +0.04(+0.59%) |
Apr 23, 2018 | 7.459 | 7.482 | 7.390 | 7.434 | 102,881 | -0.03(-0.42%) |
Apr 20, 2018 | 7.578 | 7.578 | 7.447 | 7.466 | 128,693 | -0.09(-1.16%) |
Apr 19, 2018 | 7.641 | 7.666 | 7.541 | 7.553 | 85,441 | -0.13(-1.63%) |
Apr 18, 2018 | 7.698 | 7.723 | 7.672 | 7.679 | 60,513 | -0.01(-0.16%) |
Apr 17, 2018 | 7.597 | 7.716 | 7.597 | 7.691 | 152,045 | +0.11(+1.49%) |
Apr 16, 2018 | 7.597 | 7.641 | 7.578 | 7.578 | 68,027 | -0.02(-0.25%) |
Apr 13, 2018 | 7.578 | 7.628 | 7.572 | 7.597 | 54,718 | +0.02(+0.25%) |
Apr 12, 2018 | 7.635 | 7.684 | 7.567 | 7.578 | 78,944 | -0.06(-0.73%) |
Apr 11, 2018 | 7.641 | 7.703 | 7.626 | 7.635 | 59,958 | -0.01(-0.16%) |
Apr 10, 2018 | 7.666 | 7.697 | 7.610 | 7.647 | 64,261 | +0.01(+0.08%) |
Apr 09, 2018 | 7.603 | 7.681 | 7.585 | 7.641 | 80,086 | +0.02(+0.25%) |
Apr 06, 2018 | 7.597 | 7.647 | 7.541 | 7.622 | 111,909 | +0.03(+0.41%) |
Apr 05, 2018 | 7.597 | 7.628 | 7.560 | 7.591 | 112,656 | +0.00(+0.00%) |
Apr 04, 2018 | 7.441 | 7.591 | 7.441 | 7.591 | 134,338 | +0.12(+1.67%) |
Apr 03, 2018 | 7.448 | 7.479 | 7.367 | 7.466 | 92,489 | +0.02(+0.33%) |
Apr 02, 2018 | 7.392 | 7.460 | 7.367 | 7.441 | 163,891 | +0.06(+0.84%) |
Mar 29, 2018 | 7.379 | 7.379 | 7.379 | 0 | +0.05(+0.68%) | |
Mar 28, 2018 | 7.236 | 7.395 | 7.236 | 7.329 | 76,882 | +0.08(+1.12%) |
Mar 27, 2018 | 7.236 | 7.361 | 7.199 | 7.248 | 125,427 | -0.01(-0.09%) |
Mar 26, 2018 | 7.292 | 7.429 | 7.236 | 7.255 | 157,373 | -0.01(-0.17%) |
Mar 23, 2018 | 7.329 | 7.342 | 7.267 | 7.267 | 173,942 | -0.06(-0.85%) |
Mar 22, 2018 | 7.398 | 7.431 | 7.329 | 7.329 | 115,455 | -0.06(-0.84%) |
Mar 21, 2018 | 7.429 | 7.435 | 7.382 | 7.392 | 100,861 | -0.05(-0.67%) |
Mar 20, 2018 | 7.479 | 7.510 | 7.429 | 7.441 | 71,933 | -0.03(-0.42%) |
Mar 19, 2018 | 7.528 | 7.528 | 7.450 | 7.473 | 71,103 | -0.06(-0.82%) |
Mar 16, 2018 | 7.528 | 7.547 | 7.510 | 7.534 | 91,443 | +0.01(+0.08%) |
Mar 15, 2018 | 7.528 | 7.541 | 7.476 | 7.528 | 73,004 | +0.02(+0.25%) |
Mar 14, 2018 | 7.485 | 7.516 | 7.466 | 7.510 | 65,868 | +0.03(+0.41%) |
Mar 13, 2018 | 7.460 | 7.485 | 7.423 | 7.479 | 88,856 | +0.05(+0.67%) |
Mar 12, 2018 | 7.510 | 7.528 | 7.392 | 7.429 | 380,343 | -0.04(-0.50%) |
Mar 09, 2018 | 7.479 | 7.491 | 7.411 | 7.466 | 89,950 | +0.01(+0.08%) |
Mar 08, 2018 | 7.473 | 7.504 | 7.423 | 7.460 | 77,420 | -0.01(-0.17%) |
Mar 07, 2018 | 7.485 | 7.473 | 88,749 | +0.07(+0.92%) | ||
Mar 06, 2018 | 7.417 | 7.417 | 7.337 | 7.405 | 72,299 | +0.02(+0.25%) |
Mar 05, 2018 | 7.355 | 7.442 | 7.355 | 7.386 | 128,869 | +0.02(+0.25%) |
Mar 02, 2018 | 7.398 | 7.411 | 7.332 | 7.367 | 127,437 | -0.06(-0.75%) |