Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.015 | 8.059 | 7.940 | 7.958 | 141,257 | -0.04(-0.56%) |
Jun 28, 2018 | 7.996 | 8.002 | 7.945 | 8.002 | 117,600 | +0.01(+0.08%) |
Jun 27, 2018 | 7.958 | 7.996 | 7.907 | 7.996 | 128,162 | +0.11(+1.37%) |
Jun 26, 2018 | 7.831 | 7.889 | 7.822 | 7.888 | 57,468 | +0.08(+0.98%) |
Jun 25, 2018 | 7.882 | 7.888 | 7.799 | 7.812 | 68,935 | -0.08(-0.97%) |
Jun 22, 2018 | 7.843 | 7.913 | 7.843 | 7.888 | 106,559 | +0.05(+0.65%) |
Jun 21, 2018 | 7.837 | 7.843 | 7.786 | 7.837 | 80,672 | +0.03(+0.41%) |
Jun 20, 2018 | 7.805 | 7.863 | 7.793 | 7.805 | 104,084 | +0.02(+0.24%) |
Jun 19, 2018 | 7.805 | 7.837 | 7.786 | 7.786 | 85,447 | -0.03(-0.33%) |
Jun 18, 2018 | 7.850 | 7.856 | 7.799 | 7.812 | 101,597 | -0.04(-0.48%) |
Jun 15, 2018 | 7.893 | 7.843 | 7.850 | 72,478 | -0.01(-0.16%) | |
Jun 14, 2018 | 7.843 | 7.883 | 7.837 | 7.862 | 94,477 | +0.04(+0.56%) |
Jun 13, 2018 | 7.969 | 7.969 | 7.793 | 7.818 | 140,411 | -0.13(-1.59%) |
Jun 12, 2018 | 7.919 | 7.963 | 7.917 | 7.944 | 63,761 | +0.03(+0.32%) |
Jun 11, 2018 | 7.932 | 7.982 | 7.907 | 7.919 | 90,048 | -0.01(-0.08%) |
Jun 08, 2018 | 7.919 | 7.951 | 7.919 | 7.925 | 73,995 | -0.03(-0.32%) |
Jun 07, 2018 | 7.906 | 7.951 | 7.887 | 7.951 | 128,197 | +0.05(+0.64%) |
Jun 06, 2018 | 7.843 | 7.900 | 73,353 | +0.01(+0.16%) | ||
Jun 05, 2018 | 7.919 | 7.944 | 7.881 | 7.887 | 73,412 | -0.02(-0.24%) |
Jun 04, 2018 | 7.831 | 7.925 | 7.831 | 7.906 | 63,360 | +0.04(+0.48%) |
Jun 01, 2018 | 7.837 | 7.881 | 7.812 | 7.869 | 95,231 | +0.05(+0.65%) |
May 31, 2018 | 7.856 | 7.856 | 7.812 | 7.818 | 77,745 | -0.04(-0.48%) |
May 30, 2018 | 7.761 | 7.862 | 7.753 | 7.856 | 92,594 | +0.10(+1.30%) |
May 29, 2018 | 7.704 | 7.760 | 7.698 | 7.755 | 95,983 | +0.06(+0.74%) |
May 25, 2018 | 7.698 | 7.698 | 7.698 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 7.711 | 7.723 | 7.667 | 7.723 | 50,531 | +0.04(+0.49%) |
May 23, 2018 | 7.667 | 7.730 | 7.667 | 7.686 | 47,944 | +0.04(+0.58%) |
May 22, 2018 | 7.673 | 7.686 | 7.641 | 7.641 | 47,266 | +0.00(+0.00%) |
May 21, 2018 | 7.604 | 7.685 | 7.585 | 7.641 | 84,899 | +0.04(+0.50%) |
May 18, 2018 | 7.622 | 7.622 | 7.585 | 7.604 | 54,722 | +0.01(+0.17%) |
May 17, 2018 | 7.635 | 7.635 | 7.572 | 7.591 | 83,856 | -0.02(-0.25%) |
May 16, 2018 | 7.673 | 7.673 | 7.597 | 7.610 | 84,918 | -0.08(-1.07%) |
May 15, 2018 | 7.711 | 7.711 | 7.648 | 7.692 | 63,049 | -0.06(-0.73%) |
May 14, 2018 | 7.786 | 7.799 | 7.742 | 7.749 | 36,641 | -0.01(-0.16%) |
May 11, 2018 | 7.868 | 7.868 | 7.761 | 7.761 | 80,464 | -0.04(-0.52%) |
May 10, 2018 | 7.767 | 7.836 | 7.742 | 7.802 | 85,665 | +0.06(+0.77%) |
May 09, 2018 | 7.698 | 7.742 | 7.698 | 7.742 | 46,003 | +0.04(+0.49%) |
May 08, 2018 | 7.742 | 7.742 | 7.680 | 7.705 | 63,479 | -0.04(-0.49%) |
May 07, 2018 | 7.724 | 7.742 | 7.698 | 7.742 | 88,382 | +0.04(+0.57%) |
May 04, 2018 | 7.661 | 7.724 | 7.661 | 7.698 | 71,456 | +0.03(+0.41%) |
May 03, 2018 | 7.698 | 7.711 | 7.661 | 7.667 | 47,186 | -0.03(-0.33%) |
May 02, 2018 | 7.705 | 7.711 | 7.623 | 7.692 | 77,385 | +0.00(+0.00%) |
May 01, 2018 | 7.617 | 7.705 | 7.617 | 7.692 | 56,484 | +0.06(+0.82%) |
Apr 30, 2018 | 7.667 | 7.698 | 7.617 | 7.630 | 69,658 | -0.04(-0.49%) |
Apr 27, 2018 | 7.567 | 7.667 | 7.567 | 7.667 | 70,239 | +0.12(+1.58%) |
Apr 26, 2018 | 7.542 | 7.579 | 7.492 | 7.548 | 81,812 | +0.09(+1.18%) |
Apr 25, 2018 | 7.460 | 7.504 | 7.460 | 7.460 | 61,866 | -0.02(-0.25%) |
Apr 24, 2018 | 7.460 | 7.542 | 7.441 | 7.479 | 103,398 | +0.04(+0.59%) |
Apr 23, 2018 | 7.460 | 7.483 | 7.391 | 7.435 | 102,869 | -0.03(-0.42%) |
Apr 20, 2018 | 7.579 | 7.579 | 7.448 | 7.467 | 128,678 | -0.09(-1.16%) |
Apr 19, 2018 | 7.642 | 7.667 | 7.542 | 7.554 | 85,431 | -0.13(-1.63%) |
Apr 18, 2018 | 7.698 | 7.724 | 7.673 | 7.680 | 60,506 | -0.01(-0.16%) |
Apr 17, 2018 | 7.598 | 7.717 | 7.598 | 7.692 | 152,027 | +0.11(+1.49%) |
Apr 16, 2018 | 7.598 | 7.642 | 7.579 | 7.579 | 68,019 | -0.02(-0.25%) |
Apr 13, 2018 | 7.579 | 7.629 | 7.573 | 7.598 | 54,711 | +0.02(+0.25%) |
Apr 12, 2018 | 7.635 | 7.685 | 7.568 | 7.579 | 78,934 | -0.06(-0.73%) |
Apr 11, 2018 | 7.642 | 7.704 | 7.627 | 7.635 | 59,951 | -0.01(-0.16%) |
Apr 10, 2018 | 7.667 | 7.698 | 7.611 | 7.648 | 64,254 | +0.01(+0.08%) |
Apr 09, 2018 | 7.604 | 7.682 | 7.586 | 7.642 | 80,076 | +0.02(+0.25%) |
Apr 06, 2018 | 7.598 | 7.648 | 7.542 | 7.623 | 111,896 | +0.03(+0.41%) |
Apr 05, 2018 | 7.598 | 7.629 | 7.561 | 7.592 | 112,642 | +0.00(+0.00%) |
Apr 04, 2018 | 7.442 | 7.592 | 7.442 | 7.592 | 134,322 | +0.12(+1.67%) |
Apr 03, 2018 | 7.449 | 7.480 | 7.368 | 7.467 | 92,478 | +0.02(+0.33%) |