Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.658 | 7.669 | 7.568 | 7.641 | 200,877 | -0.01(-0.07%) |
May 30, 2018 | 7.568 | 7.658 | 7.568 | 7.647 | 284,832 | +0.08(+1.11%) |
May 29, 2018 | 7.540 | 7.568 | 7.540 | 7.563 | 161,712 | +0.00(+0.04%) |
May 25, 2018 | 7.560 | 7.560 | 7.560 | 0 | -0.04(-0.48%) | |
May 24, 2018 | 7.579 | 7.613 | 7.546 | 7.596 | 233,220 | +0.01(+0.07%) |
May 23, 2018 | 7.568 | 7.596 | 7.568 | 7.591 | 117,643 | +0.01(+0.07%) |
May 22, 2018 | 7.624 | 7.624 | 7.563 | 7.585 | 154,535 | -0.01(-0.07%) |
May 21, 2018 | 7.551 | 7.607 | 7.540 | 7.591 | 184,630 | +0.05(+0.67%) |
May 18, 2018 | 7.557 | 7.563 | 7.473 | 7.540 | 190,757 | -0.03(-0.37%) |
May 17, 2018 | 7.591 | 7.636 | 7.540 | 7.568 | 205,402 | +0.03(+0.33%) |
May 16, 2018 | 7.560 | 7.604 | 7.537 | 7.543 | 264,268 | -0.01(-0.15%) |
May 15, 2018 | 7.487 | 7.571 | 7.478 | 7.554 | 193,646 | +0.05(+0.67%) |
May 14, 2018 | 7.432 | 7.565 | 7.432 | 7.504 | 399,151 | -0.03(-0.44%) |
May 11, 2018 | 7.432 | 7.588 | 7.393 | 7.537 | 623,799 | +0.11(+1.42%) |
May 10, 2018 | 7.443 | 7.532 | 7.415 | 7.432 | 375,876 | +0.01(+0.08%) |
May 09, 2018 | 7.515 | 7.515 | 7.398 | 7.426 | 174,924 | -0.07(-0.89%) |
May 08, 2018 | 7.471 | 7.500 | 7.448 | 7.493 | 115,549 | +0.02(+0.22%) |
May 07, 2018 | 7.515 | 7.515 | 7.465 | 7.476 | 179,020 | -0.03(-0.44%) |
May 04, 2018 | 7.404 | 7.521 | 7.404 | 7.510 | 141,269 | +0.08(+1.12%) |
May 03, 2018 | 7.432 | 7.444 | 7.392 | 7.426 | 115,252 | +0.00(+0.00%) |
May 02, 2018 | 7.443 | 7.460 | 7.404 | 7.426 | 229,030 | -0.03(-0.37%) |
May 01, 2018 | 7.493 | 7.510 | 7.432 | 7.454 | 185,763 | -0.03(-0.37%) |
Apr 30, 2018 | 7.521 | 7.521 | 7.437 | 7.482 | 165,601 | -0.01(-0.15%) |
Apr 27, 2018 | 7.426 | 7.523 | 7.415 | 7.493 | 176,399 | +0.08(+1.05%) |
Apr 26, 2018 | 7.348 | 7.443 | 7.348 | 7.415 | 135,720 | +0.05(+0.68%) |
Apr 25, 2018 | 7.382 | 7.409 | 7.354 | 7.365 | 222,210 | -0.02(-0.30%) |
Apr 24, 2018 | 7.415 | 7.482 | 7.382 | 7.387 | 186,052 | -0.03(-0.38%) |
Apr 23, 2018 | 7.476 | 7.482 | 7.393 | 7.415 | 192,790 | -0.05(-0.67%) |
Apr 20, 2018 | 7.498 | 7.510 | 7.418 | 7.465 | 141,759 | -0.02(-0.22%) |
Apr 19, 2018 | 7.504 | 7.532 | 7.460 | 7.482 | 173,248 | -0.04(-0.59%) |
Apr 18, 2018 | 7.476 | 7.532 | 7.460 | 7.526 | 243,426 | +0.07(+0.97%) |
Apr 17, 2018 | 7.526 | 7.526 | 7.437 | 7.454 | 172,078 | +0.00(+0.00%) |
Apr 16, 2018 | 7.454 | 7.471 | 7.416 | 7.454 | 147,021 | +0.04(+0.49%) |
Apr 13, 2018 | 7.401 | 7.423 | 7.385 | 7.418 | 216,476 | +0.02(+0.30%) |
Apr 12, 2018 | 7.423 | 7.423 | 7.385 | 7.396 | 147,302 | +0.00(+0.00%) |
Apr 11, 2018 | 7.351 | 7.423 | 7.351 | 7.396 | 312,733 | +0.02(+0.30%) |
Apr 10, 2018 | 7.396 | 7.418 | 7.351 | 7.374 | 214,484 | -0.01(-0.07%) |
Apr 09, 2018 | 7.318 | 7.390 | 7.291 | 7.379 | 258,436 | +0.07(+0.98%) |
Apr 06, 2018 | 7.335 | 7.362 | 7.302 | 7.307 | 135,510 | -0.05(-0.68%) |
Apr 05, 2018 | 7.340 | 7.396 | 7.324 | 7.357 | 137,525 | +0.02(+0.23%) |
Apr 04, 2018 | 7.202 | 7.385 | 7.191 | 7.340 | 213,038 | +0.10(+1.37%) |
Apr 03, 2018 | 7.246 | 7.291 | 7.219 | 7.241 | 131,566 | +0.01(+0.15%) |
Apr 02, 2018 | 7.252 | 7.307 | 7.180 | 7.230 | 234,019 | -0.01(-0.08%) |
Mar 29, 2018 | 7.235 | 7.235 | 7.235 | 0 | +0.04(+0.61%) | |
Mar 28, 2018 | 7.213 | 7.230 | 7.147 | 7.191 | 395,269 | -0.01(-0.15%) |
Mar 27, 2018 | 7.274 | 7.296 | 7.191 | 7.202 | 321,617 | -0.06(-0.84%) |
Mar 26, 2018 | 7.374 | 7.409 | 7.219 | 7.263 | 326,213 | -0.03(-0.45%) |
Mar 23, 2018 | 7.490 | 7.490 | 7.291 | 7.296 | 299,612 | -0.17(-2.22%) |
Mar 22, 2018 | 7.296 | 7.501 | 7.296 | 7.462 | 767,824 | +0.20(+2.74%) |
Mar 21, 2018 | 7.274 | 7.313 | 7.238 | 7.263 | 196,171 | +0.01(+0.08%) |
Mar 20, 2018 | 7.257 | 7.329 | 7.224 | 7.257 | 382,483 | +0.01(+0.15%) |
Mar 19, 2018 | 7.164 | 7.257 | 7.152 | 7.246 | 359,465 | +0.05(+0.69%) |
Mar 16, 2018 | 7.230 | 7.269 | 7.175 | 7.197 | 246,332 | -0.01(-0.19%) |
Mar 15, 2018 | 7.265 | 7.276 | 7.161 | 7.210 | 341,895 | -0.03(-0.45%) |
Mar 14, 2018 | 7.337 | 7.375 | 7.238 | 7.243 | 286,097 | -0.09(-1.20%) |
Mar 13, 2018 | 7.232 | 7.348 | 7.172 | 7.331 | 648,348 | +0.12(+1.60%) |
Mar 12, 2018 | 7.216 | 7.282 | 7.150 | 7.216 | 661,649 | +0.03(+0.38%) |
Mar 09, 2018 | 7.095 | 7.221 | 7.093 | 7.189 | 742,006 | +0.13(+1.79%) |
Mar 08, 2018 | 7.002 | 7.068 | 6.975 | 7.062 | 277,524 | +0.09(+1.26%) |
Mar 07, 2018 | 6.996 | 7.024 | 6.920 | 6.975 | 346,872 | -0.03(-0.47%) |
Mar 06, 2018 | 7.007 | 7.010 | 6.931 | 7.007 | 231,461 | +0.03(+0.39%) |
Mar 05, 2018 | 6.804 | 7.013 | 6.804 | 6.980 | 447,919 | +0.15(+2.17%) |
Mar 02, 2018 | 6.832 | 6.881 | 6.793 | 6.832 | 311,116 | -0.03(-0.40%) |