Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.500 | 7.500 | 7.350 | 7.395 | 97,118 | +0.01(+0.20%) |
May 30, 2018 | 7.280 | 7.390 | 7.250 | 7.380 | 80,957 | +0.22(+3.07%) |
May 29, 2018 | 7.275 | 7.280 | 7.130 | 7.160 | 60,728 | -0.22(-3.05%) |
May 25, 2018 | 7.385 | 7.385 | 7.385 | 0 | +0.08(+1.03%) | |
May 24, 2018 | 7.440 | 7.440 | 7.310 | 7.310 | 351,378 | -0.22(-2.92%) |
May 23, 2018 | 7.490 | 7.570 | 7.490 | 7.530 | 192,582 | +0.07(+0.94%) |
May 22, 2018 | 7.456 | 7.560 | 7.390 | 7.460 | 103,770 | +0.29(+4.04%) |
May 21, 2018 | 7.203 | 7.203 | 7.130 | 7.170 | 68,652 | +0.04(+0.56%) |
May 18, 2018 | 7.130 | 7.190 | 7.100 | 7.130 | 103,763 | -0.19(-2.60%) |
May 17, 2018 | 7.330 | 7.420 | 7.280 | 7.320 | 129,142 | -0.76(-9.41%) |
May 16, 2018 | 7.980 | 8.090 | 7.950 | 8.080 | 69,594 | -0.02(-0.25%) |
May 15, 2018 | 8.120 | 8.180 | 8.050 | 8.100 | 45,054 | -0.12(-1.46%) |
May 14, 2018 | 8.320 | 8.320 | 8.170 | 8.220 | 58,825 | -0.28(-3.29%) |
May 11, 2018 | 8.460 | 8.550 | 8.450 | 8.500 | 55,610 | +0.03(+0.35%) |
May 10, 2018 | 8.470 | 8.470 | 8.420 | 8.470 | 32,632 | +0.09(+1.07%) |
May 09, 2018 | 8.320 | 8.430 | 8.320 | 8.380 | 36,132 | +0.15(+1.82%) |
May 08, 2018 | 8.170 | 8.260 | 8.150 | 8.230 | 54,931 | +0.29(+3.65%) |
May 07, 2018 | 7.960 | 7.960 | 7.890 | 7.940 | 80,199 | -0.02(-0.25%) |
May 04, 2018 | 7.845 | 7.960 | 7.845 | 7.960 | 72,387 | -0.07(-0.87%) |
May 03, 2018 | 8.030 | 8.050 | 7.925 | 8.030 | 36,291 | +0.01(+0.19%) |
May 02, 2018 | 8.040 | 8.105 | 7.959 | 8.015 | 272,853 | -0.09(-1.17%) |
May 01, 2018 | 8.110 | 8.130 | 8.070 | 8.110 | 74,341 | +0.08(+1.00%) |
Apr 30, 2018 | 8.030 | 8.090 | 8.030 | 8.030 | 55,712 | +0.14(+1.84%) |
Apr 27, 2018 | 7.730 | 7.900 | 7.730 | 7.885 | 91,507 | +0.05(+0.64%) |
Apr 26, 2018 | 7.820 | 7.860 | 7.760 | 7.835 | 46,112 | +0.12(+1.56%) |
Apr 25, 2018 | 7.664 | 7.740 | 7.664 | 7.715 | 73,031 | -0.01(-0.13%) |
Apr 24, 2018 | 7.760 | 7.820 | 7.700 | 7.725 | 60,550 | -0.06(-0.77%) |
Apr 23, 2018 | 7.800 | 7.840 | 7.760 | 7.785 | 38,862 | -0.07(-0.89%) |
Apr 20, 2018 | 7.830 | 7.890 | 7.820 | 7.855 | 78,441 | +0.20(+2.61%) |
Apr 19, 2018 | 7.718 | 7.718 | 7.600 | 7.655 | 56,123 | +0.18(+2.41%) |
Apr 18, 2018 | 7.445 | 7.500 | 7.430 | 7.475 | 56,156 | +0.01(+0.20%) |
Apr 17, 2018 | 7.400 | 7.470 | 7.370 | 7.460 | 158,983 | -0.02(-0.27%) |
Apr 16, 2018 | 7.470 | 7.480 | 7.410 | 7.480 | 77,562 | -0.11(-1.45%) |
Apr 13, 2018 | 7.690 | 7.720 | 7.532 | 7.590 | 55,391 | -0.13(-1.68%) |
Apr 12, 2018 | 7.710 | 7.750 | 7.690 | 7.720 | 30,097 | +0.04(+0.46%) |
Apr 11, 2018 | 7.690 | 7.780 | 7.666 | 7.685 | 29,481 | -0.10(-1.30%) |
Apr 10, 2018 | 7.750 | 7.820 | 7.740 | 7.786 | 50,760 | +0.02(+0.21%) |
Apr 09, 2018 | 7.771 | 7.860 | 7.760 | 7.770 | 50,989 | +0.14(+1.90%) |
Apr 06, 2018 | 7.635 | 7.700 | 7.590 | 7.625 | 37,287 | -0.08(-1.10%) |
Apr 05, 2018 | 7.680 | 7.770 | 7.680 | 7.710 | 51,489 | +0.01(+0.13%) |
Apr 04, 2018 | 7.575 | 7.700 | 7.570 | 7.700 | 35,898 | +0.04(+0.46%) |
Apr 03, 2018 | 7.620 | 7.700 | 7.560 | 7.665 | 112,450 | +0.08(+0.99%) |
Apr 02, 2018 | 7.800 | 7.800 | 7.540 | 7.590 | 49,370 | -0.23(-2.94%) |
Mar 29, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.10(+1.30%) | |
Mar 28, 2018 | 7.720 | 7.780 | 7.700 | 7.720 | 77,134 | +0.11(+1.45%) |
Mar 27, 2018 | 7.720 | 7.740 | 7.550 | 7.610 | 274,634 | -0.33(-4.22%) |
Mar 26, 2018 | 7.865 | 7.960 | 7.780 | 7.945 | 69,307 | +0.33(+4.27%) |
Mar 23, 2018 | 7.660 | 7.730 | 7.600 | 7.620 | 129,001 | -0.08(-0.97%) |
Mar 22, 2018 | 7.760 | 7.790 | 7.670 | 7.695 | 44,208 | -0.05(-0.65%) |
Mar 21, 2018 | 7.740 | 7.810 | 7.730 | 7.745 | 78,288 | +0.08(+1.04%) |
Mar 20, 2018 | 7.652 | 7.695 | 7.580 | 7.665 | 59,255 | -0.17(-2.23%) |
Mar 19, 2018 | 7.880 | 7.885 | 7.800 | 7.840 | 47,562 | -0.10(-1.26%) |
Mar 16, 2018 | 7.850 | 7.958 | 7.850 | 7.940 | 45,861 | +0.15(+1.86%) |
Mar 15, 2018 | 7.790 | 7.835 | 7.780 | 7.795 | 127,574 | +0.00(+0.05%) |
Mar 14, 2018 | 7.810 | 7.850 | 7.790 | 7.791 | 107,949 | +0.02(+0.27%) |
Mar 13, 2018 | 7.900 | 7.910 | 7.760 | 7.770 | 106,358 | -0.02(-0.26%) |
Mar 12, 2018 | 7.730 | 7.790 | 7.730 | 7.790 | 89,867 | +0.01(+0.19%) |
Mar 09, 2018 | 7.740 | 7.790 | 7.720 | 7.775 | 113,782 | +0.01(+0.06%) |
Mar 08, 2018 | 7.760 | 7.790 | 7.730 | 7.770 | 53,151 | -0.16(-1.97%) |
Mar 07, 2018 | 7.900 | 7.930 | 7.840 | 7.926 | 41,435 | -0.13(-1.66%) |
Mar 06, 2018 | 8.100 | 8.160 | 8.054 | 8.060 | 38,317 | +0.06(+0.75%) |
Mar 05, 2018 | 7.930 | 8.020 | 7.890 | 8.000 | 63,352 | -0.05(-0.62%) |
Mar 02, 2018 | 7.940 | 8.070 | 7.930 | 8.050 | 56,635 | -0.15(-1.83%) |