Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.150 | 7.200 | 7.100 | 7.150 | 4,901 | +0.05(+0.70%) |
May 30, 2018 | 6.950 | 7.149 | 6.950 | 7.100 | 16,191 | +0.20(+2.90%) |
May 29, 2018 | 6.850 | 6.950 | 6.845 | 6.900 | 8,186 | +0.00(+0.00%) |
May 25, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.03(-0.49%) | |
May 24, 2018 | 7.050 | 7.050 | 6.900 | 6.934 | 4,035 | -0.07(-0.94%) |
May 23, 2018 | 6.981 | 7.000 | 6.900 | 7.000 | 2,342 | +0.00(+0.00%) |
May 22, 2018 | 7.000 | 7.050 | 6.850 | 7.000 | 3,801 | +0.00(+0.00%) |
May 21, 2018 | 6.750 | 7.050 | 6.750 | 7.000 | 9,463 | -0.05(-0.71%) |
May 18, 2018 | 6.900 | 7.099 | 6.900 | 7.050 | 4,995 | +0.05(+0.71%) |
May 17, 2018 | 7.150 | 7.155 | 6.950 | 7.000 | 8,624 | -0.12(-1.75%) |
May 16, 2018 | 6.994 | 7.159 | 6.969 | 7.125 | 8,103 | +0.12(+1.79%) |
May 15, 2018 | 7.000 | 7.000 | 6.950 | 7.000 | 952 | -0.05(-0.71%) |
May 14, 2018 | 7.100 | 7.100 | 6.950 | 7.050 | 6,412 | -0.05(-0.70%) |
May 11, 2018 | 7.250 | 7.250 | 6.900 | 7.100 | 10,919 | -0.15(-2.07%) |
May 10, 2018 | 7.100 | 7.300 | 7.000 | 7.250 | 17,065 | +0.15(+2.11%) |
May 09, 2018 | 6.900 | 7.149 | 6.900 | 7.100 | 9,893 | +0.15(+2.16%) |
May 08, 2018 | 7.000 | 7.050 | 6.850 | 6.950 | 5,716 | -0.10(-1.41%) |
May 07, 2018 | 7.050 | 7.050 | 6.800 | 7.050 | 6,839 | +0.05(+0.71%) |
May 04, 2018 | 6.850 | 7.000 | 6.800 | 7.000 | 5,715 | +0.12(+1.82%) |
May 03, 2018 | 6.600 | 6.986 | 6.550 | 6.875 | 8,508 | +0.12(+1.85%) |
May 02, 2018 | 6.900 | 6.900 | 6.606 | 6.750 | 21,273 | -0.20(-2.88%) |
May 01, 2018 | 6.950 | 7.000 | 6.758 | 6.950 | 5,417 | +0.00(+0.00%) |
Apr 30, 2018 | 6.950 | 7.000 | 6.950 | 6.950 | 2,510 | +0.00(+0.00%) |
Apr 27, 2018 | 7.000 | 7.050 | 6.950 | 6.950 | 2,265 | +0.00(+0.00%) |
Apr 26, 2018 | 6.950 | 7.050 | 6.950 | 6.950 | 2,055 | +0.00(+0.00%) |
Apr 25, 2018 | 7.050 | 7.051 | 6.950 | 6.950 | 5,259 | -0.10(-1.49%) |
Apr 24, 2018 | 7.100 | 7.200 | 7.051 | 7.055 | 17,820 | -0.10(-1.33%) |
Apr 23, 2018 | 7.100 | 7.200 | 7.100 | 7.150 | 2,418 | +0.00(+0.00%) |
Apr 20, 2018 | 7.150 | 7.250 | 7.105 | 7.150 | 13,637 | -0.05(-0.69%) |
Apr 19, 2018 | 7.200 | 7.250 | 7.200 | 7.200 | 1,260 | -0.02(-0.35%) |
Apr 18, 2018 | 7.200 | 7.250 | 7.200 | 7.225 | 2,177 | -0.03(-0.34%) |
Apr 17, 2018 | 7.300 | 7.300 | 7.200 | 7.250 | 4,102 | -0.05(-0.68%) |
Apr 16, 2018 | 7.250 | 7.400 | 7.100 | 7.300 | 6,472 | +0.05(+0.69%) |
Apr 13, 2018 | 7.250 | 7.450 | 7.151 | 7.250 | 7,299 | +0.00(+0.00%) |
Apr 12, 2018 | 7.100 | 7.250 | 7.100 | 7.250 | 5,230 | +0.15(+2.11%) |
Apr 11, 2018 | 7.200 | 7.200 | 7.005 | 7.100 | 10,228 | -0.15(-2.07%) |
Apr 10, 2018 | 7.150 | 7.450 | 7.105 | 7.250 | 61,182 | +0.05(+0.69%) |
Apr 09, 2018 | 7.150 | 7.250 | 7.150 | 7.200 | 5,316 | +0.07(+0.93%) |
Apr 06, 2018 | 7.100 | 7.150 | 7.100 | 7.134 | 3,280 | +0.08(+1.19%) |
Apr 05, 2018 | 7.000 | 7.100 | 7.000 | 7.050 | 4,832 | +0.05(+0.71%) |
Apr 04, 2018 | 6.950 | 7.100 | 6.900 | 7.000 | 6,806 | -0.08(-1.11%) |
Apr 03, 2018 | 7.100 | 7.150 | 7.000 | 7.079 | 5,657 | -0.02(-0.30%) |
Apr 02, 2018 | 7.250 | 7.250 | 7.050 | 7.100 | 4,648 | -0.05(-0.70%) |
Mar 29, 2018 | 7.150 | 7.150 | 7.150 | 0 | +0.10(+1.42%) | |
Mar 28, 2018 | 7.150 | 7.150 | 7.050 | 7.050 | 5,381 | -0.10(-1.40%) |
Mar 27, 2018 | 7.200 | 7.225 | 7.100 | 7.150 | 7,903 | -0.05(-0.69%) |
Mar 26, 2018 | 7.500 | 7.500 | 7.200 | 7.200 | 5,815 | -0.12(-1.71%) |
Mar 23, 2018 | 7.500 | 7.518 | 7.300 | 7.325 | 7,178 | -0.17(-2.33%) |
Mar 22, 2018 | 7.600 | 7.750 | 7.500 | 7.500 | 8,951 | -0.15(-1.96%) |
Mar 21, 2018 | 7.300 | 7.750 | 7.300 | 7.650 | 10,500 | +0.35(+4.79%) |
Mar 20, 2018 | 7.250 | 7.350 | 7.200 | 7.300 | 8,878 | +0.10(+1.39%) |
Mar 19, 2018 | 7.000 | 7.550 | 7.000 | 7.200 | 39,029 | +0.15(+2.13%) |
Mar 16, 2018 | 7.050 | 7.349 | 6.900 | 7.050 | 109,103 | -0.08(-1.05%) |
Mar 15, 2018 | 7.550 | 7.750 | 7.100 | 7.125 | 28,039 | -0.47(-6.25%) |
Mar 14, 2018 | 7.950 | 8.000 | 7.550 | 7.600 | 10,578 | -0.30(-3.80%) |
Mar 13, 2018 | 8.100 | 8.100 | 7.850 | 7.900 | 3,213 | -0.15(-1.86%) |
Mar 12, 2018 | 7.750 | 8.050 | 7.750 | 8.050 | 15,120 | +0.25(+3.20%) |
Mar 09, 2018 | 7.650 | 7.800 | 7.450 | 7.800 | 10,708 | +0.20(+2.63%) |
Mar 08, 2018 | 7.450 | 7.650 | 7.440 | 7.600 | 5,006 | +0.10(+1.33%) |
Mar 07, 2018 | 7.550 | 7.650 | 7.500 | 7.500 | 7,889 | -0.10(-1.32%) |
Mar 06, 2018 | 7.600 | 7.700 | 7.500 | 7.600 | 12,254 | +0.10(+1.33%) |
Mar 05, 2018 | 7.500 | 7.550 | 7.450 | 7.500 | 17,989 | +0.00(+0.00%) |
Mar 02, 2018 | 7.500 | 7.551 | 7.426 | 7.500 | 18,206 | +0.00(+0.00%) |