Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.715 | 7.726 | 7.624 | 7.698 | 199,404 | -0.01(-0.07%) |
May 30, 2018 | 7.624 | 7.715 | 7.624 | 7.703 | 282,743 | +0.08(+1.11%) |
May 29, 2018 | 7.596 | 7.624 | 7.596 | 7.619 | 160,527 | +0.00(+0.04%) |
May 25, 2018 | 7.616 | 7.616 | 7.616 | 0 | -0.04(-0.48%) | |
May 24, 2018 | 7.635 | 7.669 | 7.602 | 7.652 | 231,510 | +0.01(+0.07%) |
May 23, 2018 | 7.624 | 7.652 | 7.624 | 7.647 | 116,780 | +0.01(+0.07%) |
May 22, 2018 | 7.681 | 7.681 | 7.619 | 7.641 | 153,401 | -0.01(-0.07%) |
May 21, 2018 | 7.607 | 7.664 | 7.596 | 7.647 | 183,277 | +0.05(+0.67%) |
May 18, 2018 | 7.613 | 7.619 | 7.528 | 7.596 | 189,359 | -0.03(-0.37%) |
May 17, 2018 | 7.647 | 7.692 | 7.596 | 7.624 | 203,896 | +0.03(+0.33%) |
May 16, 2018 | 7.616 | 7.660 | 7.593 | 7.599 | 262,330 | -0.01(-0.15%) |
May 15, 2018 | 7.543 | 7.627 | 7.534 | 7.610 | 192,226 | +0.05(+0.67%) |
May 14, 2018 | 7.487 | 7.621 | 7.487 | 7.559 | 396,225 | -0.03(-0.44%) |
May 11, 2018 | 7.487 | 7.644 | 7.447 | 7.593 | 619,225 | +0.11(+1.42%) |
May 10, 2018 | 7.498 | 7.588 | 7.470 | 7.487 | 373,120 | +0.01(+0.07%) |
May 09, 2018 | 7.571 | 7.571 | 7.453 | 7.481 | 173,641 | -0.07(-0.89%) |
May 08, 2018 | 7.526 | 7.556 | 7.503 | 7.548 | 114,702 | +0.02(+0.22%) |
May 07, 2018 | 7.571 | 7.571 | 7.520 | 7.531 | 177,707 | -0.03(-0.44%) |
May 04, 2018 | 7.459 | 7.576 | 7.459 | 7.565 | 140,233 | +0.08(+1.12%) |
May 03, 2018 | 7.487 | 7.499 | 7.446 | 7.481 | 114,407 | +0.00(+0.00%) |
May 02, 2018 | 7.498 | 7.515 | 7.459 | 7.481 | 227,351 | -0.03(-0.37%) |
May 01, 2018 | 7.548 | 7.565 | 7.487 | 7.509 | 184,401 | -0.03(-0.37%) |
Apr 30, 2018 | 7.576 | 7.576 | 7.492 | 7.537 | 164,387 | -0.01(-0.15%) |
Apr 27, 2018 | 7.481 | 7.578 | 7.470 | 7.548 | 175,105 | +0.08(+1.05%) |
Apr 26, 2018 | 7.402 | 7.498 | 7.402 | 7.470 | 134,725 | +0.05(+0.68%) |
Apr 25, 2018 | 7.436 | 7.464 | 7.408 | 7.419 | 220,580 | -0.02(-0.30%) |
Apr 24, 2018 | 7.470 | 7.537 | 7.436 | 7.442 | 184,688 | -0.03(-0.38%) |
Apr 23, 2018 | 7.531 | 7.537 | 7.447 | 7.470 | 191,377 | -0.05(-0.67%) |
Apr 20, 2018 | 7.554 | 7.565 | 7.473 | 7.520 | 140,720 | -0.02(-0.22%) |
Apr 19, 2018 | 7.559 | 7.588 | 7.515 | 7.537 | 171,978 | -0.04(-0.59%) |
Apr 18, 2018 | 7.531 | 7.588 | 7.515 | 7.582 | 241,642 | +0.07(+0.97%) |
Apr 17, 2018 | 7.582 | 7.582 | 7.492 | 7.509 | 170,817 | +0.00(+0.00%) |
Apr 16, 2018 | 7.509 | 7.526 | 7.470 | 7.509 | 145,943 | +0.04(+0.49%) |
Apr 13, 2018 | 7.456 | 7.478 | 7.439 | 7.473 | 214,889 | +0.02(+0.30%) |
Apr 12, 2018 | 7.478 | 7.478 | 7.439 | 7.450 | 146,222 | +0.00(+0.00%) |
Apr 11, 2018 | 7.406 | 7.478 | 7.406 | 7.450 | 310,440 | +0.02(+0.30%) |
Apr 10, 2018 | 7.450 | 7.473 | 7.406 | 7.428 | 212,911 | -0.01(-0.07%) |
Apr 09, 2018 | 7.372 | 7.445 | 7.344 | 7.434 | 256,541 | +0.07(+0.98%) |
Apr 06, 2018 | 7.389 | 7.417 | 7.356 | 7.361 | 134,516 | -0.05(-0.68%) |
Apr 05, 2018 | 7.395 | 7.450 | 7.378 | 7.411 | 136,517 | +0.02(+0.23%) |
Apr 04, 2018 | 7.255 | 7.439 | 7.244 | 7.395 | 211,476 | +0.10(+1.37%) |
Apr 03, 2018 | 7.300 | 7.344 | 7.272 | 7.294 | 130,601 | +0.01(+0.15%) |
Apr 02, 2018 | 7.306 | 7.361 | 7.233 | 7.283 | 232,303 | -0.01(-0.08%) |
Mar 29, 2018 | 7.289 | 7.289 | 7.289 | 0 | +0.04(+0.61%) | |
Mar 28, 2018 | 7.267 | 7.283 | 7.200 | 7.244 | 392,371 | -0.01(-0.15%) |
Mar 27, 2018 | 7.328 | 7.350 | 7.244 | 7.255 | 319,259 | -0.06(-0.84%) |
Mar 26, 2018 | 7.428 | 7.464 | 7.272 | 7.317 | 323,821 | -0.03(-0.45%) |
Mar 23, 2018 | 7.545 | 7.545 | 7.344 | 7.350 | 297,416 | -0.17(-2.22%) |
Mar 22, 2018 | 7.350 | 7.556 | 7.350 | 7.517 | 762,194 | +0.20(+2.74%) |
Mar 21, 2018 | 7.328 | 7.367 | 7.292 | 7.317 | 194,733 | +0.01(+0.08%) |
Mar 20, 2018 | 7.311 | 7.383 | 7.278 | 7.311 | 379,679 | +0.01(+0.15%) |
Mar 19, 2018 | 7.216 | 7.311 | 7.205 | 7.300 | 356,830 | +0.05(+0.69%) |
Mar 16, 2018 | 7.283 | 7.322 | 7.228 | 7.250 | 244,526 | -0.01(-0.19%) |
Mar 15, 2018 | 7.319 | 7.330 | 7.214 | 7.264 | 339,388 | -0.03(-0.45%) |
Mar 14, 2018 | 7.391 | 7.430 | 7.291 | 7.297 | 283,999 | -0.09(-1.20%) |
Mar 13, 2018 | 7.286 | 7.402 | 7.225 | 7.385 | 643,594 | +0.12(+1.60%) |
Mar 12, 2018 | 7.269 | 7.336 | 7.203 | 7.269 | 656,798 | +0.03(+0.38%) |
Mar 09, 2018 | 7.148 | 7.275 | 7.145 | 7.242 | 736,565 | +0.13(+1.79%) |
Mar 08, 2018 | 7.054 | 7.120 | 7.026 | 7.114 | 275,490 | +0.09(+1.26%) |
Mar 07, 2018 | 7.048 | 7.076 | 6.971 | 7.026 | 344,329 | -0.03(-0.47%) |
Mar 06, 2018 | 7.059 | 7.062 | 6.982 | 7.059 | 229,764 | +0.03(+0.39%) |
Mar 05, 2018 | 6.855 | 7.065 | 6.855 | 7.032 | 444,635 | +0.15(+2.17%) |
Mar 02, 2018 | 6.882 | 6.932 | 6.844 | 6.882 | 308,835 | -0.03(-0.40%) |