Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.042 | 8.146 | 8.029 | 8.087 | 599,910 | +0.05(+0.57%) |
May 30, 2018 | 7.781 | 8.074 | 7.761 | 8.042 | 756,903 | +0.27(+3.53%) |
May 29, 2018 | 7.715 | 7.898 | 7.689 | 7.768 | 837,636 | +0.03(+0.42%) |
May 25, 2018 | 7.735 | 7.735 | 7.735 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.748 | 7.755 | 7.689 | 7.735 | 207,196 | +0.00(+0.00%) |
May 23, 2018 | 7.618 | 7.771 | 7.605 | 7.735 | 370,946 | +0.13(+1.72%) |
May 22, 2018 | 7.559 | 7.605 | 7.500 | 7.605 | 415,604 | +0.05(+0.60%) |
May 21, 2018 | 7.481 | 7.611 | 7.442 | 7.559 | 208,670 | +0.10(+1.31%) |
May 18, 2018 | 7.526 | 7.539 | 7.415 | 7.461 | 348,131 | -0.04(-0.52%) |
May 17, 2018 | 7.618 | 7.631 | 7.494 | 7.500 | 294,906 | -0.10(-1.37%) |
May 16, 2018 | 7.592 | 7.663 | 7.588 | 7.605 | 324,489 | +0.01(+0.09%) |
May 15, 2018 | 7.565 | 7.605 | 7.520 | 7.598 | 481,698 | +0.00(+0.00%) |
May 14, 2018 | 7.702 | 7.702 | 7.572 | 7.598 | 330,972 | -0.09(-1.19%) |
May 11, 2018 | 7.735 | 7.748 | 7.676 | 7.689 | 328,994 | -0.03(-0.42%) |
May 10, 2018 | 7.722 | 7.768 | 7.696 | 7.722 | 259,990 | +0.02(+0.25%) |
May 09, 2018 | 7.696 | 7.735 | 7.650 | 7.702 | 313,906 | +0.00(+0.00%) |
May 08, 2018 | 7.565 | 7.728 | 7.552 | 7.702 | 581,859 | +0.14(+1.90%) |
May 07, 2018 | 7.461 | 7.572 | 7.461 | 7.559 | 301,661 | +0.10(+1.40%) |
May 04, 2018 | 7.429 | 7.605 | 7.350 | 7.455 | 321,761 | -0.02(-0.26%) |
May 03, 2018 | 7.494 | 7.533 | 7.448 | 7.474 | 190,177 | -0.05(-0.61%) |
May 02, 2018 | 7.383 | 7.546 | 7.331 | 7.520 | 280,085 | +0.13(+1.77%) |
May 01, 2018 | 7.415 | 7.448 | 7.331 | 7.389 | 446,405 | -0.03(-0.44%) |
Apr 30, 2018 | 7.409 | 7.507 | 7.396 | 7.422 | 263,862 | -0.03(-0.44%) |
Apr 27, 2018 | 7.357 | 7.526 | 7.357 | 7.455 | 224,280 | +0.10(+1.42%) |
Apr 26, 2018 | 7.324 | 7.409 | 7.272 | 7.350 | 364,347 | +0.03(+0.45%) |
Apr 25, 2018 | 7.311 | 7.378 | 7.265 | 7.318 | 225,382 | -0.01(-0.09%) |
Apr 24, 2018 | 7.324 | 7.350 | 7.279 | 7.324 | 250,001 | +0.01(+0.09%) |
Apr 23, 2018 | 7.344 | 7.409 | 7.285 | 7.318 | 243,276 | +0.00(+0.00%) |
Apr 20, 2018 | 7.396 | 7.428 | 7.305 | 7.318 | 254,029 | -0.08(-1.06%) |
Apr 19, 2018 | 7.526 | 7.526 | 7.350 | 7.396 | 249,392 | -0.13(-1.73%) |
Apr 18, 2018 | 7.624 | 7.645 | 7.494 | 7.526 | 517,607 | -0.10(-1.28%) |
Apr 17, 2018 | 7.565 | 7.631 | 7.474 | 7.624 | 411,141 | +0.08(+1.12%) |
Apr 16, 2018 | 7.474 | 7.559 | 7.442 | 7.539 | 225,908 | +0.09(+1.23%) |
Apr 13, 2018 | 7.415 | 7.468 | 7.376 | 7.448 | 168,597 | +0.04(+0.53%) |
Apr 12, 2018 | 7.546 | 7.546 | 7.389 | 7.409 | 240,229 | -0.14(-1.82%) |
Apr 11, 2018 | 7.468 | 7.588 | 7.442 | 7.546 | 269,955 | +0.05(+0.70%) |
Apr 10, 2018 | 7.624 | 7.624 | 7.461 | 7.494 | 446,823 | -0.11(-1.50%) |
Apr 09, 2018 | 7.614 | 7.659 | 7.547 | 7.608 | 401,490 | +0.02(+0.25%) |
Apr 06, 2018 | 7.614 | 7.697 | 7.550 | 7.589 | 376,775 | -0.03(-0.34%) |
Apr 05, 2018 | 7.640 | 7.640 | 7.576 | 7.614 | 375,642 | -0.03(-0.42%) |
Apr 04, 2018 | 7.486 | 7.685 | 7.480 | 7.646 | 471,105 | +0.13(+1.70%) |
Apr 03, 2018 | 7.410 | 7.576 | 7.320 | 7.518 | 477,193 | +0.11(+1.47%) |
Apr 02, 2018 | 7.397 | 7.480 | 7.352 | 7.410 | 434,066 | +0.02(+0.26%) |
Mar 29, 2018 | 7.391 | 7.391 | 7.391 | 0 | -0.09(-1.20%) | |
Mar 28, 2018 | 7.295 | 7.494 | 7.288 | 7.480 | 481,862 | +0.20(+2.81%) |
Mar 27, 2018 | 7.256 | 7.371 | 7.176 | 7.275 | 428,879 | +0.03(+0.44%) |
Mar 26, 2018 | 7.237 | 7.275 | 7.103 | 7.243 | 389,635 | +0.08(+1.16%) |
Mar 23, 2018 | 7.320 | 7.359 | 7.160 | 7.160 | 553,235 | -0.13(-1.84%) |
Mar 22, 2018 | 7.282 | 7.429 | 7.282 | 7.295 | 393,264 | +0.01(+0.09%) |
Mar 21, 2018 | 7.346 | 7.406 | 7.269 | 7.288 | 369,323 | -0.08(-1.13%) |
Mar 20, 2018 | 7.384 | 7.442 | 7.320 | 7.371 | 355,264 | +0.01(+0.09%) |
Mar 19, 2018 | 7.429 | 7.429 | 7.301 | 7.365 | 426,828 | -0.10(-1.37%) |
Mar 16, 2018 | 7.371 | 7.493 | 7.333 | 7.467 | 1,041,324 | +0.10(+1.39%) |
Mar 15, 2018 | 7.403 | 7.442 | 7.330 | 7.365 | 271,804 | -0.04(-0.60%) |
Mar 14, 2018 | 7.403 | 7.467 | 7.371 | 7.410 | 484,168 | +0.00(+0.00%) |
Mar 13, 2018 | 7.320 | 7.474 | 7.314 | 7.410 | 485,907 | +0.12(+1.67%) |
Mar 12, 2018 | 7.167 | 7.314 | 7.167 | 7.288 | 408,147 | +0.11(+1.51%) |
Mar 09, 2018 | 7.288 | 7.346 | 7.007 | 7.180 | 455,438 | +0.13(+1.91%) |
Mar 08, 2018 | 7.064 | 7.093 | 6.994 | 7.045 | 292,314 | -0.02(-0.27%) |
Mar 07, 2018 | 7.109 | 7.064 | 460,026 | +0.08(+1.19%) | ||
Mar 06, 2018 | 6.873 | 7.013 | 6.790 | 6.981 | 501,525 | +0.11(+1.58%) |
Mar 05, 2018 | 6.834 | 6.949 | 6.802 | 6.873 | 580,982 | +0.02(+0.28%) |
Mar 02, 2018 | 6.713 | 7.020 | 6.700 | 6.853 | 749,723 | +0.13(+1.90%) |