Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.552 | 7.582 | 7.552 | 7.567 | 40,811 | -0.02(-0.20%) |
May 30, 2018 | 7.574 | 7.612 | 7.537 | 7.582 | 51,884 | +0.02(+0.30%) |
May 29, 2018 | 7.582 | 7.619 | 7.559 | 7.559 | 75,870 | -0.01(-0.20%) |
May 25, 2018 | 7.574 | 7.574 | 7.574 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 7.634 | 7.634 | 7.597 | 7.604 | 17,251 | +0.02(+0.20%) |
May 23, 2018 | 7.567 | 7.604 | 7.567 | 7.589 | 22,087 | +0.04(+0.60%) |
May 22, 2018 | 7.537 | 7.544 | 7.522 | 7.544 | 20,662 | +0.01(+0.10%) |
May 21, 2018 | 7.544 | 7.567 | 7.499 | 7.537 | 35,213 | +0.03(+0.40%) |
May 18, 2018 | 7.454 | 7.529 | 7.394 | 7.507 | 67,213 | +0.09(+1.21%) |
May 17, 2018 | 7.507 | 7.532 | 7.417 | 7.417 | 38,229 | -0.04(-0.60%) |
May 16, 2018 | 7.507 | 7.514 | 7.462 | 7.462 | 30,388 | -0.04(-0.60%) |
May 15, 2018 | 7.582 | 7.582 | 7.492 | 7.507 | 51,783 | -0.04(-0.50%) |
May 14, 2018 | 7.702 | 7.702 | 7.544 | 7.544 | 53,826 | -0.08(-1.08%) |
May 11, 2018 | 7.634 | 7.634 | 7.582 | 7.627 | 38,692 | +0.02(+0.29%) |
May 10, 2018 | 7.604 | 7.605 | 7.542 | 7.605 | 84,991 | +0.04(+0.55%) |
May 09, 2018 | 7.548 | 7.563 | 7.526 | 7.563 | 69,121 | +0.00(+0.01%) |
May 08, 2018 | 7.540 | 7.570 | 7.526 | 7.563 | 39,030 | +0.04(+0.47%) |
May 07, 2018 | 7.451 | 7.548 | 7.451 | 7.527 | 79,530 | +0.08(+1.13%) |
May 04, 2018 | 7.376 | 7.444 | 7.376 | 7.443 | 72,161 | -0.01(-0.10%) |
May 03, 2018 | 7.451 | 7.458 | 7.421 | 7.451 | 35,872 | +0.04(+0.60%) |
May 02, 2018 | 7.391 | 7.421 | 7.384 | 7.407 | 88,187 | +0.03(+0.41%) |
May 01, 2018 | 7.414 | 7.414 | 7.316 | 7.376 | 55,815 | +0.01(+0.10%) |
Apr 30, 2018 | 7.339 | 7.369 | 7.331 | 7.369 | 42,777 | +0.06(+0.82%) |
Apr 27, 2018 | 7.324 | 7.338 | 7.296 | 7.309 | 23,709 | +0.04(+0.50%) |
Apr 26, 2018 | 7.167 | 7.339 | 7.167 | 7.272 | 48,526 | +0.09(+1.32%) |
Apr 25, 2018 | 7.182 | 7.197 | 7.167 | 7.178 | 49,803 | -0.00(-0.05%) |
Apr 24, 2018 | 7.204 | 7.204 | 7.160 | 7.181 | 40,930 | +0.03(+0.41%) |
Apr 23, 2018 | 7.204 | 7.212 | 7.137 | 7.152 | 68,385 | -0.07(-1.03%) |
Apr 20, 2018 | 7.167 | 7.399 | 7.167 | 7.227 | 196,740 | +0.06(+0.83%) |
Apr 19, 2018 | 7.197 | 7.197 | 7.167 | 7.167 | 15,942 | -0.01(-0.12%) |
Apr 18, 2018 | 7.197 | 7.204 | 7.152 | 7.176 | 94,405 | -0.02(-0.29%) |
Apr 17, 2018 | 7.197 | 7.220 | 7.197 | 7.197 | 81,912 | -0.01(-0.10%) |
Apr 16, 2018 | 7.204 | 7.212 | 7.197 | 7.204 | 54,654 | +0.00(+0.00%) |
Apr 13, 2018 | 7.234 | 7.234 | 7.197 | 7.204 | 46,702 | -0.01(-0.21%) |
Apr 12, 2018 | 7.167 | 7.241 | 7.152 | 7.219 | 79,576 | +0.04(+0.62%) |
Apr 11, 2018 | 7.219 | 7.219 | 7.160 | 7.175 | 31,973 | +0.02(+0.26%) |
Apr 10, 2018 | 7.230 | 7.230 | 7.136 | 7.156 | 40,692 | -0.05(-0.72%) |
Apr 09, 2018 | 7.163 | 7.208 | 7.149 | 7.208 | 85,149 | +0.04(+0.62%) |
Apr 06, 2018 | 7.171 | 7.171 | 7.156 | 7.163 | 29,067 | +0.01(+0.10%) |
Apr 05, 2018 | 7.171 | 7.171 | 7.134 | 7.156 | 27,335 | +0.03(+0.42%) |
Apr 04, 2018 | 7.141 | 7.163 | 7.119 | 7.126 | 64,779 | -0.01(-0.07%) |
Apr 03, 2018 | 7.223 | 7.223 | 7.126 | 7.131 | 119,136 | -0.04(-0.55%) |
Apr 02, 2018 | 7.171 | 7.208 | 7.148 | 7.171 | 44,230 | +0.00(+0.00%) |
Mar 29, 2018 | 7.171 | 7.171 | 7.171 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 7.149 | 7.178 | 7.097 | 7.178 | 71,217 | +0.07(+0.94%) |
Mar 27, 2018 | 7.097 | 7.119 | 7.097 | 7.111 | 65,290 | +0.01(+0.21%) |
Mar 26, 2018 | 7.119 | 7.149 | 7.097 | 7.097 | 34,836 | -0.03(-0.42%) |
Mar 23, 2018 | 7.201 | 7.201 | 7.119 | 7.126 | 71,046 | -0.03(-0.42%) |
Mar 22, 2018 | 7.193 | 7.203 | 7.149 | 7.156 | 87,035 | -0.03(-0.41%) |
Mar 21, 2018 | 7.245 | 7.245 | 7.178 | 7.186 | 128,086 | -0.01(-0.21%) |
Mar 20, 2018 | 7.223 | 7.232 | 7.193 | 7.201 | 59,649 | -0.05(-0.72%) |
Mar 19, 2018 | 7.253 | 7.282 | 7.223 | 7.252 | 85,922 | -0.00(-0.01%) |
Mar 16, 2018 | 7.245 | 7.267 | 7.230 | 7.253 | 56,177 | -0.01(-0.10%) |
Mar 15, 2018 | 7.305 | 7.305 | 7.260 | 7.260 | 16,697 | -0.03(-0.41%) |
Mar 14, 2018 | 7.312 | 7.312 | 7.245 | 7.290 | 17,639 | +0.01(+0.10%) |
Mar 13, 2018 | 7.312 | 7.349 | 7.253 | 7.282 | 111,069 | +0.02(+0.32%) |
Mar 12, 2018 | 7.297 | 7.313 | 7.245 | 7.259 | 110,126 | -0.05(-0.67%) |
Mar 09, 2018 | 7.386 | 7.394 | 7.290 | 7.308 | 90,403 | -0.01(-0.20%) |
Mar 08, 2018 | 7.338 | 7.345 | 7.323 | 7.323 | 19,010 | -0.02(-0.26%) |
Mar 07, 2018 | 7.368 | 7.342 | 84,899 | +0.03(+0.36%) | ||
Mar 06, 2018 | 7.308 | 7.316 | 7.279 | 7.316 | 55,009 | +0.05(+0.71%) |
Mar 05, 2018 | 7.242 | 7.279 | 7.242 | 7.264 | 25,703 | +0.01(+0.10%) |
Mar 02, 2018 | 7.279 | 7.294 | 7.237 | 7.257 | 76,640 | -0.01(-0.20%) |