Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.873 | 7.873 | 7.648 | 7.656 | 27,325 | +0.01(+0.11%) |
May 30, 2018 | 7.676 | 7.696 | 7.640 | 7.648 | 60,779 | -0.01(-0.11%) |
May 29, 2018 | 7.664 | 7.672 | 7.616 | 7.656 | 29,037 | -0.02(-0.21%) |
May 25, 2018 | 7.672 | 7.672 | 7.672 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 7.680 | 7.680 | 7.656 | 7.664 | 69,507 | -0.01(-0.11%) |
May 23, 2018 | 7.656 | 7.688 | 7.641 | 7.672 | 93,239 | +0.05(+0.63%) |
May 22, 2018 | 7.667 | 7.680 | 7.624 | 7.624 | 62,782 | -0.04(-0.53%) |
May 21, 2018 | 7.656 | 7.664 | 7.616 | 7.664 | 58,758 | +0.02(+0.21%) |
May 18, 2018 | 7.688 | 7.688 | 7.591 | 7.648 | 62,664 | -0.01(-0.11%) |
May 17, 2018 | 7.648 | 7.680 | 7.640 | 7.656 | 49,785 | +0.02(+0.21%) |
May 16, 2018 | 7.656 | 7.688 | 7.632 | 7.640 | 79,726 | +0.02(+0.21%) |
May 15, 2018 | 7.617 | 7.656 | 7.583 | 7.624 | 82,813 | +0.00(+0.00%) |
May 14, 2018 | 7.648 | 7.648 | 7.608 | 7.624 | 63,874 | +0.02(+0.21%) |
May 11, 2018 | 7.687 | 7.688 | 7.608 | 7.608 | 79,886 | -0.06(-0.74%) |
May 10, 2018 | 7.660 | 7.688 | 7.624 | 7.664 | 32,007 | +0.04(+0.54%) |
May 09, 2018 | 7.671 | 7.674 | 7.623 | 7.623 | 44,706 | -0.02(-0.31%) |
May 08, 2018 | 7.639 | 7.679 | 7.631 | 7.647 | 78,684 | +0.02(+0.21%) |
May 07, 2018 | 7.703 | 7.703 | 7.631 | 7.631 | 59,006 | -0.02(-0.31%) |
May 04, 2018 | 7.663 | 7.703 | 7.607 | 7.655 | 279,299 | +0.03(+0.42%) |
May 03, 2018 | 7.695 | 7.719 | 7.623 | 7.623 | 37,670 | -0.03(-0.42%) |
May 02, 2018 | 7.663 | 7.679 | 7.639 | 7.655 | 30,609 | +0.00(+0.00%) |
May 01, 2018 | 7.639 | 7.679 | 7.631 | 7.655 | 34,740 | -0.01(-0.10%) |
Apr 30, 2018 | 7.639 | 7.671 | 7.639 | 7.663 | 14,042 | -0.02(-0.31%) |
Apr 27, 2018 | 7.695 | 7.743 | 7.671 | 7.687 | 116,806 | +0.03(+0.42%) |
Apr 26, 2018 | 7.631 | 7.703 | 7.567 | 7.655 | 93,939 | +0.02(+0.32%) |
Apr 25, 2018 | 7.591 | 7.661 | 7.591 | 7.631 | 73,615 | +0.04(+0.53%) |
Apr 24, 2018 | 7.599 | 7.599 | 7.527 | 7.591 | 58,092 | +0.02(+0.32%) |
Apr 23, 2018 | 7.639 | 7.639 | 7.567 | 7.567 | 133,540 | -0.01(-0.11%) |
Apr 20, 2018 | 7.575 | 7.599 | 7.543 | 7.575 | 87,772 | +0.02(+0.21%) |
Apr 19, 2018 | 7.543 | 7.575 | 7.514 | 7.559 | 197,876 | +0.04(+0.53%) |
Apr 18, 2018 | 7.551 | 7.583 | 7.502 | 7.519 | 68,641 | -0.03(-0.36%) |
Apr 17, 2018 | 7.567 | 7.575 | 7.532 | 7.546 | 65,610 | +0.00(+0.06%) |
Apr 16, 2018 | 7.543 | 7.567 | 7.502 | 7.541 | 48,595 | -0.00(-0.01%) |
Apr 13, 2018 | 7.494 | 7.575 | 7.470 | 7.543 | 135,954 | +0.05(+0.64%) |
Apr 12, 2018 | 7.543 | 7.551 | 7.494 | 7.494 | 23,855 | -0.04(-0.53%) |
Apr 11, 2018 | 7.422 | 7.583 | 7.422 | 7.535 | 153,948 | +0.03(+0.34%) |
Apr 10, 2018 | 7.509 | 7.525 | 7.488 | 7.509 | 41,041 | +0.02(+0.32%) |
Apr 09, 2018 | 7.509 | 7.557 | 7.469 | 7.485 | 62,257 | -0.02(-0.32%) |
Apr 06, 2018 | 7.493 | 7.529 | 7.445 | 7.509 | 76,211 | +0.02(+0.21%) |
Apr 05, 2018 | 7.509 | 7.533 | 7.477 | 7.493 | 39,755 | -0.02(-0.21%) |
Apr 04, 2018 | 7.477 | 7.525 | 7.461 | 7.509 | 72,990 | +0.03(+0.43%) |
Apr 03, 2018 | 7.397 | 7.477 | 7.389 | 7.477 | 35,720 | +0.06(+0.86%) |
Apr 02, 2018 | 7.491 | 7.493 | 7.413 | 7.413 | 66,937 | -0.03(-0.43%) |
Mar 29, 2018 | 7.445 | 7.445 | 7.445 | 0 | -0.07(-0.96%) | |
Mar 28, 2018 | 7.477 | 7.517 | 7.453 | 7.517 | 75,327 | +0.04(+0.53%) |
Mar 27, 2018 | 7.453 | 7.485 | 7.405 | 7.477 | 96,632 | +0.03(+0.43%) |
Mar 26, 2018 | 7.429 | 7.445 | 7.365 | 7.445 | 123,396 | +0.05(+0.65%) |
Mar 23, 2018 | 7.421 | 7.453 | 7.397 | 7.397 | 62,527 | +0.00(+0.00%) |
Mar 22, 2018 | 7.435 | 7.453 | 7.389 | 7.397 | 75,765 | -0.02(-0.32%) |
Mar 21, 2018 | 7.429 | 7.429 | 7.397 | 7.421 | 50,472 | +0.01(+0.11%) |
Mar 20, 2018 | 7.428 | 7.445 | 7.409 | 7.413 | 44,259 | +0.00(+0.00%) |
Mar 19, 2018 | 7.461 | 7.461 | 7.389 | 7.413 | 47,048 | -0.02(-0.32%) |
Mar 16, 2018 | 7.391 | 7.461 | 7.387 | 7.437 | 125,992 | +0.05(+0.65%) |
Mar 15, 2018 | 7.437 | 7.437 | 7.373 | 7.389 | 46,486 | +0.00(+0.00%) |
Mar 14, 2018 | 7.437 | 7.349 | 7.389 | 165,399 | +0.00(+0.03%) | |
Mar 13, 2018 | 7.461 | 7.461 | 7.357 | 7.387 | 110,068 | -0.07(-0.99%) |
Mar 12, 2018 | 7.421 | 7.461 | 7.421 | 7.461 | 30,000 | +0.00(+0.00%) |
Mar 09, 2018 | 7.414 | 7.477 | 7.405 | 7.461 | 45,972 | +0.04(+0.52%) |
Mar 08, 2018 | 7.380 | 7.443 | 7.380 | 7.422 | 64,816 | +0.00(+0.04%) |
Mar 07, 2018 | 7.427 | 7.419 | 55,435 | +0.02(+0.21%) | ||
Mar 06, 2018 | 7.411 | 7.419 | 7.388 | 7.404 | 82,916 | +0.01(+0.12%) |
Mar 05, 2018 | 7.356 | 7.411 | 7.348 | 7.394 | 91,838 | -0.02(-0.23%) |
Mar 02, 2018 | 7.340 | 7.456 | 7.340 | 7.411 | 70,565 | +0.01(+0.11%) |