Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.590 | 7.650 | 7.475 | 7.550 | 129,034 | -0.05(-0.66%) |
May 30, 2018 | 7.600 | 7.650 | 7.525 | 7.600 | 102,553 | +0.00(+0.00%) |
May 29, 2018 | 7.700 | 7.750 | 7.550 | 7.600 | 92,002 | -0.15(-1.94%) |
May 25, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.30(-3.73%) | |
May 24, 2018 | 7.650 | 8.350 | 7.550 | 8.050 | 307,792 | +0.45(+5.92%) |
May 23, 2018 | 7.700 | 7.700 | 7.550 | 7.600 | 121,012 | -0.10(-1.30%) |
May 22, 2018 | 7.800 | 7.800 | 7.550 | 7.700 | 124,688 | -0.05(-0.65%) |
May 21, 2018 | 7.600 | 7.800 | 7.600 | 7.750 | 141,018 | +0.10(+1.31%) |
May 18, 2018 | 7.600 | 7.700 | 7.550 | 7.650 | 70,310 | +0.05(+0.66%) |
May 17, 2018 | 7.650 | 7.750 | 7.550 | 7.600 | 47,456 | +0.00(+0.00%) |
May 16, 2018 | 7.150 | 7.850 | 7.050 | 7.600 | 283,906 | +0.45(+6.29%) |
May 15, 2018 | 7.100 | 7.200 | 7.000 | 7.150 | 226,310 | +0.05(+0.70%) |
May 14, 2018 | 7.100 | 7.150 | 7.000 | 7.100 | 196,219 | -0.05(-0.70%) |
May 11, 2018 | 7.150 | 7.225 | 7.000 | 7.150 | 104,342 | +0.00(+0.00%) |
May 10, 2018 | 7.150 | 7.250 | 7.100 | 7.150 | 122,986 | -0.05(-0.69%) |
May 09, 2018 | 7.200 | 7.350 | 7.075 | 7.200 | 164,503 | +0.05(+0.70%) |
May 08, 2018 | 6.950 | 7.250 | 6.675 | 7.150 | 390,107 | +0.15(+2.14%) |
May 07, 2018 | 7.200 | 7.200 | 7.000 | 7.000 | 103,285 | -0.10(-1.41%) |
May 04, 2018 | 7.100 | 7.350 | 7.000 | 7.100 | 230,419 | +0.00(+0.00%) |
May 03, 2018 | 7.400 | 7.450 | 7.100 | 7.100 | 84,758 | -0.30(-4.05%) |
May 02, 2018 | 7.550 | 7.550 | 7.400 | 7.400 | 66,912 | -0.15(-1.99%) |
May 01, 2018 | 7.500 | 7.600 | 7.450 | 7.550 | 94,976 | +0.05(+0.67%) |
Apr 30, 2018 | 7.700 | 7.850 | 7.500 | 7.500 | 203,424 | -0.25(-3.23%) |
Apr 27, 2018 | 7.900 | 7.900 | 7.750 | 7.750 | 27,723 | -0.15(-1.90%) |
Apr 26, 2018 | 7.800 | 7.900 | 7.700 | 7.900 | 85,229 | +0.10(+1.28%) |
Apr 25, 2018 | 7.800 | 7.850 | 7.700 | 7.800 | 24,161 | +0.05(+0.65%) |
Apr 24, 2018 | 7.700 | 7.950 | 7.700 | 7.750 | 60,419 | +0.10(+1.31%) |
Apr 23, 2018 | 7.850 | 7.950 | 7.450 | 7.650 | 189,011 | -0.10(-1.29%) |
Apr 20, 2018 | 7.900 | 7.900 | 7.688 | 7.750 | 26,013 | -0.20(-2.52%) |
Apr 19, 2018 | 8.050 | 8.200 | 7.900 | 7.950 | 82,063 | -0.05(-0.62%) |
Apr 18, 2018 | 8.000 | 8.050 | 7.975 | 8.000 | 22,735 | +0.00(+0.00%) |
Apr 17, 2018 | 8.000 | 8.100 | 8.000 | 8.000 | 50,713 | +0.00(+0.00%) |
Apr 16, 2018 | 8.000 | 8.150 | 8.000 | 8.000 | 33,218 | +0.00(+0.00%) |
Apr 13, 2018 | 8.000 | 8.100 | 7.900 | 8.000 | 89,260 | +0.05(+0.63%) |
Apr 12, 2018 | 7.900 | 8.150 | 7.850 | 7.950 | 84,578 | +0.10(+1.27%) |
Apr 11, 2018 | 7.650 | 7.900 | 7.600 | 7.850 | 53,792 | +0.15(+1.95%) |
Apr 10, 2018 | 7.650 | 7.850 | 7.600 | 7.700 | 48,344 | +0.10(+1.32%) |
Apr 09, 2018 | 7.700 | 7.750 | 7.550 | 7.600 | 58,296 | -0.15(-1.94%) |
Apr 06, 2018 | 7.850 | 7.950 | 7.700 | 7.750 | 41,217 | -0.15(-1.90%) |
Apr 05, 2018 | 8.050 | 8.150 | 7.850 | 7.900 | 93,626 | -0.15(-1.86%) |
Apr 04, 2018 | 7.850 | 8.100 | 7.850 | 8.050 | 70,537 | +0.15(+1.90%) |
Apr 03, 2018 | 8.000 | 8.050 | 7.750 | 7.900 | 106,401 | -0.15(-1.86%) |
Apr 02, 2018 | 7.750 | 8.200 | 7.650 | 8.050 | 173,975 | +0.25(+3.21%) |
Mar 29, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.35(-4.29%) | |
Mar 28, 2018 | 8.100 | 8.300 | 8.050 | 8.150 | 89,683 | +0.05(+0.62%) |
Mar 27, 2018 | 7.900 | 8.300 | 7.900 | 8.100 | 136,959 | +0.20(+2.53%) |
Mar 26, 2018 | 7.850 | 8.000 | 7.825 | 7.900 | 65,943 | +0.00(+0.00%) |
Mar 23, 2018 | 8.100 | 8.125 | 7.650 | 7.900 | 207,827 | -0.20(-2.47%) |
Mar 22, 2018 | 8.100 | 8.550 | 8.000 | 8.100 | 224,109 | +0.00(+0.00%) |
Mar 21, 2018 | 8.900 | 8.900 | 8.100 | 8.100 | 195,759 | -0.85(-9.50%) |
Mar 20, 2018 | 8.700 | 9.150 | 8.400 | 8.950 | 354,511 | -0.30(-3.24%) |
Mar 19, 2018 | 9.500 | 9.500 | 9.250 | 9.250 | 192,713 | -0.25(-2.63%) |
Mar 16, 2018 | 9.500 | 9.550 | 9.300 | 9.500 | 134,554 | +0.00(+0.00%) |
Mar 15, 2018 | 9.500 | 9.600 | 9.450 | 9.500 | 62,606 | -0.05(-0.52%) |
Mar 14, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 56,860 | +0.00(+0.00%) |
Mar 13, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 67,277 | -0.05(-0.52%) |
Mar 12, 2018 | 9.500 | 9.650 | 9.500 | 9.600 | 116,129 | +0.05(+0.52%) |
Mar 09, 2018 | 9.600 | 9.750 | 9.450 | 9.550 | 119,276 | +0.05(+0.53%) |
Mar 08, 2018 | 9.600 | 9.650 | 9.500 | 9.500 | 57,152 | -0.10(-1.04%) |
Mar 07, 2018 | 9.650 | 9.600 | 57,741 | +0.05(+0.52%) | ||
Mar 06, 2018 | 9.500 | 9.600 | 9.500 | 9.550 | 30,050 | +0.05(+0.53%) |
Mar 05, 2018 | 9.550 | 9.600 | 9.450 | 9.500 | 49,635 | -0.05(-0.52%) |
Mar 02, 2018 | 9.550 | 9.600 | 9.500 | 9.550 | 18,733 | +0.00(+0.00%) |