Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.370 | 7.385 | 7.350 | 7.380 | 148,269 | +0.01(+0.14%) |
May 30, 2018 | 7.360 | 7.370 | 7.330 | 7.370 | 121,494 | +0.03(+0.41%) |
May 29, 2018 | 7.410 | 7.410 | 7.320 | 7.340 | 285,717 | -0.09(-1.21%) |
May 28, 2018 | 7.480 | 7.480 | 7.430 | 7.430 | 104,335 | -0.03(-0.40%) |
May 25, 2018 | 7.480 | 7.480 | 7.450 | 7.460 | 151,005 | -0.04(-0.53%) |
May 24, 2018 | 7.530 | 7.530 | 7.490 | 7.500 | 212,394 | -0.02(-0.27%) |
May 23, 2018 | 7.550 | 7.550 | 7.500 | 7.520 | 121,515 | -0.03(-0.40%) |
May 22, 2018 | 7.520 | 7.560 | 7.520 | 7.550 | 71,783 | +0.04(+0.53%) |
May 18, 2018 | 7.510 | 7.510 | 7.510 | 0 | -0.01(-0.13%) | |
May 17, 2018 | 7.510 | 7.530 | 7.510 | 7.520 | 212,227 | +0.00(+0.00%) |
May 16, 2018 | 7.520 | 7.530 | 7.500 | 7.520 | 94,052 | +0.01(+0.13%) |
May 15, 2018 | 7.510 | 7.530 | 7.500 | 7.510 | 120,670 | +0.01(+0.13%) |
May 14, 2018 | 7.500 | 7.510 | 7.480 | 7.500 | 89,881 | +0.02(+0.27%) |
May 11, 2018 | 7.490 | 7.490 | 7.460 | 7.480 | 171,319 | +0.03(+0.34%) |
May 10, 2018 | 7.440 | 7.470 | 7.440 | 7.455 | 95,442 | +0.04(+0.47%) |
May 09, 2018 | 7.400 | 7.420 | 7.370 | 7.420 | 62,105 | +0.02(+0.27%) |
May 08, 2018 | 7.390 | 7.410 | 7.370 | 7.400 | 66,984 | +0.02(+0.20%) |
May 07, 2018 | 7.380 | 7.390 | 7.370 | 7.385 | 82,482 | +0.04(+0.48%) |
May 04, 2018 | 7.350 | 7.370 | 7.320 | 7.350 | 70,651 | +0.01(+0.14%) |
May 03, 2018 | 7.380 | 7.380 | 7.320 | 7.340 | 100,511 | -0.02(-0.27%) |
May 02, 2018 | 7.380 | 7.380 | 7.355 | 7.360 | 65,337 | +0.00(+0.00%) |
May 01, 2018 | 7.350 | 7.360 | 7.330 | 7.360 | 60,286 | +0.01(+0.14%) |
Apr 30, 2018 | 7.380 | 7.390 | 7.350 | 7.350 | 94,978 | -0.01(-0.14%) |
Apr 27, 2018 | 7.340 | 7.360 | 7.330 | 7.360 | 58,953 | +0.04(+0.55%) |
Apr 26, 2018 | 7.290 | 7.330 | 7.280 | 7.320 | 184,819 | +0.06(+0.83%) |
Apr 25, 2018 | 7.250 | 7.270 | 7.235 | 7.260 | 92,015 | +0.01(+0.14%) |
Apr 24, 2018 | 7.270 | 7.280 | 7.240 | 7.250 | 118,297 | -0.04(-0.55%) |
Apr 23, 2018 | 7.270 | 7.300 | 7.270 | 7.290 | 63,677 | +0.03(+0.41%) |
Apr 20, 2018 | 7.240 | 7.270 | 7.240 | 7.260 | 57,928 | +0.03(+0.41%) |
Apr 19, 2018 | 7.260 | 7.260 | 7.220 | 7.230 | 102,603 | -0.03(-0.41%) |
Apr 18, 2018 | 7.240 | 7.280 | 7.240 | 7.260 | 94,242 | +0.03(+0.41%) |
Apr 17, 2018 | 7.240 | 7.240 | 7.220 | 7.230 | 102,642 | +0.01(+0.14%) |
Apr 16, 2018 | 7.220 | 7.230 | 7.210 | 7.220 | 134,493 | +0.01(+0.14%) |
Apr 13, 2018 | 7.260 | 7.260 | 7.210 | 7.210 | 136,091 | -0.03(-0.41%) |
Apr 12, 2018 | 7.260 | 7.270 | 7.240 | 7.240 | 124,831 | -0.01(-0.14%) |
Apr 11, 2018 | 7.280 | 7.280 | 7.240 | 7.250 | 145,556 | -0.04(-0.55%) |
Apr 10, 2018 | 7.330 | 7.330 | 7.280 | 7.290 | 109,033 | -0.01(-0.14%) |
Apr 09, 2018 | 7.310 | 7.320 | 7.280 | 7.300 | 155,045 | +0.04(+0.55%) |
Apr 06, 2018 | 7.290 | 7.320 | 7.250 | 7.260 | 151,954 | -0.07(-0.95%) |
Apr 05, 2018 | 7.280 | 7.330 | 7.280 | 7.330 | 131,904 | +0.06(+0.83%) |
Apr 04, 2018 | 7.260 | 7.270 | 7.210 | 7.270 | 154,839 | -0.02(-0.27%) |
Apr 03, 2018 | 7.350 | 7.350 | 7.280 | 7.290 | 112,679 | -0.04(-0.55%) |
Apr 02, 2018 | 7.390 | 7.390 | 7.290 | 7.330 | 182,586 | -0.05(-0.68%) |
Mar 29, 2018 | 7.380 | 7.380 | 7.380 | 0 | +0.06(+0.82%) | |
Mar 28, 2018 | 7.300 | 7.360 | 7.290 | 7.320 | 137,781 | +0.03(+0.41%) |
Mar 27, 2018 | 7.370 | 7.370 | 7.290 | 7.290 | 261,976 | -0.05(-0.68%) |
Mar 26, 2018 | 7.380 | 7.390 | 7.320 | 7.340 | 178,197 | +0.00(+0.00%) |
Mar 23, 2018 | 7.450 | 7.450 | 7.320 | 7.340 | 331,839 | -0.13(-1.74%) |
Mar 22, 2018 | 7.550 | 7.550 | 7.460 | 7.470 | 223,087 | -0.10(-1.32%) |
Mar 21, 2018 | 7.580 | 7.590 | 7.560 | 7.570 | 128,930 | +0.00(+0.00%) |
Mar 20, 2018 | 7.570 | 7.580 | 7.560 | 7.570 | 61,278 | +0.01(+0.13%) |
Mar 19, 2018 | 7.590 | 7.590 | 7.530 | 7.560 | 135,918 | -0.01(-0.13%) |
Mar 16, 2018 | 7.560 | 7.610 | 7.560 | 7.570 | 128,795 | +0.00(+0.00%) |
Mar 15, 2018 | 7.570 | 7.590 | 7.570 | 7.570 | 32,311 | +0.01(+0.13%) |
Mar 14, 2018 | 7.550 | 7.580 | 7.550 | 7.560 | 89,036 | +0.01(+0.13%) |
Mar 13, 2018 | 7.560 | 7.570 | 7.550 | 7.550 | 76,035 | +0.00(+0.00%) |
Mar 12, 2018 | 7.550 | 7.565 | 7.530 | 7.550 | 69,894 | +0.02(+0.27%) |
Mar 09, 2018 | 7.550 | 7.550 | 7.510 | 7.530 | 74,024 | +0.01(+0.13%) |
Mar 08, 2018 | 7.510 | 7.520 | 7.500 | 7.520 | 116,250 | +0.03(+0.40%) |
Mar 07, 2018 | 7.470 | 7.510 | 7.460 | 7.490 | 170,576 | +0.00(+0.00%) |
Mar 06, 2018 | 7.490 | 7.500 | 7.470 | 7.490 | 64,880 | +0.02(+0.27%) |
Mar 05, 2018 | 7.440 | 7.480 | 7.420 | 7.470 | 133,717 | +0.03(+0.40%) |
Mar 02, 2018 | 7.440 | 7.450 | 7.410 | 7.440 | 84,432 | -0.03(-0.40%) |