Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.530 | 7.545 | 7.057 | 7.081 | 78,835 | -0.44(-5.86%) |
May 30, 2018 | 7.482 | 7.632 | 7.482 | 7.522 | 42,218 | +0.06(+0.74%) |
May 29, 2018 | 7.443 | 7.593 | 7.404 | 7.467 | 64,260 | +0.01(+0.11%) |
May 25, 2018 | 7.459 | 7.459 | 7.459 | 0 | -0.08(-1.04%) | |
May 24, 2018 | 7.585 | 7.624 | 7.443 | 7.538 | 26,838 | -0.06(-0.83%) |
May 23, 2018 | 7.498 | 7.648 | 7.482 | 7.601 | 42,845 | +0.09(+1.15%) |
May 22, 2018 | 7.632 | 7.697 | 7.498 | 7.514 | 21,581 | -0.06(-0.83%) |
May 21, 2018 | 7.506 | 7.656 | 7.506 | 7.577 | 34,097 | +0.13(+1.80%) |
May 18, 2018 | 7.435 | 7.545 | 7.412 | 7.443 | 53,874 | -0.01(-0.11%) |
May 17, 2018 | 7.396 | 7.506 | 7.356 | 7.451 | 42,417 | +0.05(+0.64%) |
May 16, 2018 | 7.159 | 7.447 | 7.073 | 7.404 | 63,671 | +0.28(+3.98%) |
May 15, 2018 | 7.065 | 7.250 | 7.049 | 7.120 | 57,026 | +0.04(+0.56%) |
May 14, 2018 | 7.081 | 7.152 | 7.073 | 7.081 | 43,776 | -0.02(-0.33%) |
May 11, 2018 | 7.112 | 7.128 | 7.018 | 7.104 | 42,373 | +0.01(+0.11%) |
May 10, 2018 | 7.096 | 7.136 | 7.057 | 7.096 | 26,296 | -0.02(-0.22%) |
May 09, 2018 | 7.081 | 7.151 | 7.002 | 7.112 | 27,388 | +0.02(+0.33%) |
May 08, 2018 | 7.191 | 7.207 | 7.018 | 7.089 | 53,657 | -0.02(-0.33%) |
May 07, 2018 | 6.970 | 7.136 | 6.923 | 7.112 | 45,408 | +0.17(+2.38%) |
May 04, 2018 | 6.892 | 6.986 | 6.797 | 6.947 | 65,884 | +0.09(+1.26%) |
May 03, 2018 | 6.813 | 6.970 | 6.779 | 6.860 | 60,727 | +0.05(+0.69%) |
May 02, 2018 | 6.892 | 7.010 | 6.790 | 6.813 | 117,303 | -0.15(-2.15%) |
May 01, 2018 | 6.892 | 7.033 | 6.892 | 6.963 | 81,470 | +0.06(+0.91%) |
Apr 30, 2018 | 7.191 | 7.279 | 6.868 | 6.900 | 107,854 | -0.22(-3.10%) |
Apr 27, 2018 | 7.128 | 7.249 | 7.034 | 7.120 | 61,401 | -0.09(-1.20%) |
Apr 26, 2018 | 7.238 | 7.238 | 7.034 | 7.206 | 73,807 | +0.03(+0.44%) |
Apr 25, 2018 | 7.175 | 7.222 | 6.924 | 7.175 | 90,241 | +0.00(+0.00%) |
Apr 24, 2018 | 7.466 | 7.497 | 7.073 | 7.175 | 56,602 | -0.27(-3.59%) |
Apr 23, 2018 | 7.473 | 7.517 | 7.340 | 7.442 | 54,496 | +0.06(+0.85%) |
Apr 20, 2018 | 7.646 | 7.929 | 7.339 | 7.379 | 92,330 | -0.27(-3.59%) |
Apr 19, 2018 | 7.701 | 7.709 | 7.560 | 7.654 | 39,550 | -0.05(-0.61%) |
Apr 18, 2018 | 7.803 | 7.850 | 7.654 | 7.701 | 58,991 | -0.09(-1.21%) |
Apr 17, 2018 | 8.078 | 8.125 | 7.670 | 7.795 | 156,135 | -0.26(-3.22%) |
Apr 16, 2018 | 8.148 | 8.148 | 7.937 | 8.054 | 29,395 | -0.01(-0.10%) |
Apr 13, 2018 | 8.345 | 8.345 | 7.976 | 8.062 | 49,053 | -0.20(-2.47%) |
Apr 12, 2018 | 8.357 | 8.376 | 8.208 | 8.266 | 28,596 | -0.08(-0.94%) |
Apr 11, 2018 | 8.368 | 8.455 | 8.290 | 8.345 | 29,907 | -0.08(-0.93%) |
Apr 10, 2018 | 8.302 | 8.510 | 8.080 | 8.423 | 35,932 | +0.27(+3.27%) |
Apr 09, 2018 | 8.321 | 8.400 | 8.107 | 8.156 | 35,989 | -0.13(-1.52%) |
Apr 06, 2018 | 8.462 | 8.619 | 8.172 | 8.282 | 54,991 | -0.27(-3.12%) |
Apr 05, 2018 | 8.659 | 8.667 | 8.486 | 8.549 | 33,791 | +0.03(+0.37%) |
Apr 04, 2018 | 8.557 | 8.659 | 8.360 | 8.517 | 61,522 | +0.09(+1.12%) |
Apr 03, 2018 | 8.360 | 8.510 | 8.251 | 8.423 | 40,298 | +0.09(+1.13%) |
Apr 02, 2018 | 8.525 | 8.604 | 8.211 | 8.329 | 39,243 | -0.41(-4.67%) |
Mar 29, 2018 | 8.737 | 8.737 | 8.737 | 0 | +0.03(+0.36%) | |
Mar 28, 2018 | 8.557 | 8.761 | 8.403 | 8.706 | 44,023 | +0.20(+2.31%) |
Mar 27, 2018 | 8.478 | 8.639 | 8.354 | 8.510 | 65,994 | +0.09(+1.03%) |
Mar 26, 2018 | 8.510 | 8.549 | 8.282 | 8.423 | 60,942 | +0.04(+0.47%) |
Mar 23, 2018 | 8.565 | 8.714 | 8.353 | 8.384 | 65,071 | -0.16(-1.93%) |
Mar 22, 2018 | 8.753 | 8.871 | 8.517 | 8.549 | 38,659 | -0.29(-3.29%) |
Mar 21, 2018 | 8.706 | 8.934 | 8.706 | 8.839 | 23,072 | +0.20(+2.36%) |
Mar 20, 2018 | 8.682 | 8.761 | 8.345 | 8.635 | 59,771 | -0.07(-0.81%) |
Mar 19, 2018 | 8.871 | 8.871 | 8.604 | 8.706 | 34,576 | -0.18(-2.03%) |
Mar 16, 2018 | 8.745 | 8.945 | 8.651 | 8.886 | 96,081 | +0.13(+1.52%) |
Mar 15, 2018 | 8.965 | 9.059 | 8.690 | 8.753 | 25,982 | -0.15(-1.68%) |
Mar 14, 2018 | 9.012 | 9.012 | 8.777 | 8.902 | 39,520 | -0.06(-0.70%) |
Mar 13, 2018 | 9.012 | 9.091 | 8.816 | 8.965 | 24,636 | +0.00(+0.00%) |
Mar 12, 2018 | 8.871 | 9.043 | 8.698 | 8.965 | 26,473 | +0.09(+0.97%) |
Mar 09, 2018 | 8.714 | 8.949 | 8.580 | 8.879 | 48,307 | +0.19(+2.17%) |
Mar 08, 2018 | 8.831 | 8.831 | 8.594 | 8.690 | 19,358 | -0.09(-0.98%) |
Mar 07, 2018 | 8.902 | 8.777 | 50,769 | -0.02(-0.18%) | ||
Mar 06, 2018 | 8.604 | 8.894 | 8.494 | 8.792 | 49,495 | +0.23(+2.66%) |
Mar 05, 2018 | 8.596 | 8.761 | 8.439 | 8.565 | 48,476 | -0.05(-0.55%) |
Mar 02, 2018 | 8.470 | 8.705 | 8.305 | 8.612 | 52,544 | +0.08(+0.92%) |