Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.631 | 7.648 | 7.543 | 7.571 | 100,208 | -0.05(-0.65%) |
May 30, 2018 | 7.563 | 7.631 | 7.563 | 7.621 | 73,006 | +0.07(+0.90%) |
May 29, 2018 | 7.592 | 7.670 | 7.553 | 7.553 | 43,789 | -0.05(-0.64%) |
May 25, 2018 | 7.602 | 7.602 | 7.602 | 0 | -0.03(-0.38%) | |
May 24, 2018 | 7.641 | 7.650 | 7.611 | 7.631 | 76,323 | -0.04(-0.51%) |
May 23, 2018 | 7.641 | 7.699 | 7.612 | 7.670 | 55,415 | -0.01(-0.12%) |
May 22, 2018 | 7.709 | 7.724 | 7.670 | 7.679 | 58,577 | -0.05(-0.64%) |
May 21, 2018 | 7.718 | 7.728 | 7.689 | 7.728 | 11,854 | +0.04(+0.50%) |
May 18, 2018 | 7.679 | 7.718 | 7.679 | 7.689 | 17,380 | +0.00(+0.00%) |
May 17, 2018 | 7.689 | 7.718 | 7.689 | 7.689 | 30,164 | -0.01(-0.14%) |
May 16, 2018 | 7.679 | 7.747 | 7.679 | 7.700 | 17,410 | +0.03(+0.39%) |
May 15, 2018 | 7.777 | 7.782 | 7.666 | 7.670 | 32,408 | -0.12(-1.50%) |
May 14, 2018 | 7.787 | 7.806 | 7.777 | 7.787 | 62,306 | +0.05(+0.63%) |
May 11, 2018 | 7.719 | 7.757 | 7.709 | 7.738 | 47,392 | +0.01(+0.12%) |
May 10, 2018 | 7.719 | 7.776 | 7.705 | 7.728 | 107,216 | +0.03(+0.37%) |
May 09, 2018 | 7.653 | 7.747 | 7.653 | 7.700 | 21,246 | +0.03(+0.37%) |
May 08, 2018 | 7.653 | 7.671 | 7.643 | 7.671 | 29,986 | +0.00(+0.00%) |
May 07, 2018 | 7.643 | 7.709 | 7.643 | 7.671 | 49,082 | +0.02(+0.25%) |
May 04, 2018 | 7.634 | 7.690 | 7.596 | 7.653 | 72,409 | +0.07(+0.88%) |
May 03, 2018 | 7.577 | 7.633 | 7.529 | 7.586 | 78,910 | +0.01(+0.13%) |
May 02, 2018 | 7.529 | 7.595 | 7.529 | 7.577 | 43,317 | +0.02(+0.25%) |
May 01, 2018 | 7.558 | 7.572 | 7.536 | 7.558 | 23,857 | +0.00(+0.07%) |
Apr 30, 2018 | 7.567 | 7.577 | 7.543 | 7.553 | 45,218 | +0.00(+0.06%) |
Apr 27, 2018 | 7.558 | 7.565 | 7.539 | 7.548 | 25,215 | +0.03(+0.38%) |
Apr 26, 2018 | 7.558 | 7.558 | 7.520 | 7.520 | 28,054 | +0.00(+0.00%) |
Apr 25, 2018 | 7.529 | 7.548 | 7.501 | 7.520 | 24,911 | -0.01(-0.08%) |
Apr 24, 2018 | 7.605 | 7.605 | 7.510 | 7.526 | 60,687 | -0.05(-0.68%) |
Apr 23, 2018 | 7.596 | 7.596 | 7.567 | 7.578 | 48,734 | +0.00(+0.01%) |
Apr 20, 2018 | 7.577 | 7.615 | 7.558 | 7.577 | 23,966 | -0.03(-0.37%) |
Apr 19, 2018 | 7.577 | 7.611 | 7.577 | 7.605 | 10,323 | -0.02(-0.24%) |
Apr 18, 2018 | 7.605 | 7.629 | 7.581 | 7.623 | 18,215 | +0.04(+0.49%) |
Apr 17, 2018 | 7.577 | 7.599 | 7.558 | 7.586 | 21,522 | +0.02(+0.25%) |
Apr 16, 2018 | 7.567 | 7.570 | 7.547 | 7.567 | 35,831 | +0.03(+0.38%) |
Apr 13, 2018 | 7.558 | 7.558 | 7.529 | 7.539 | 6,304 | +0.00(+0.00%) |
Apr 12, 2018 | 7.586 | 7.586 | 7.539 | 7.539 | 10,426 | -0.02(-0.25%) |
Apr 11, 2018 | 7.501 | 7.586 | 7.501 | 7.558 | 16,361 | +0.03(+0.33%) |
Apr 10, 2018 | 7.520 | 7.564 | 7.502 | 7.532 | 25,598 | +0.05(+0.68%) |
Apr 09, 2018 | 7.434 | 7.496 | 7.434 | 7.482 | 22,193 | +0.08(+1.02%) |
Apr 06, 2018 | 7.434 | 7.472 | 7.359 | 7.406 | 50,329 | -0.05(-0.64%) |
Apr 05, 2018 | 7.491 | 7.501 | 7.425 | 7.453 | 24,809 | +0.02(+0.26%) |
Apr 04, 2018 | 7.340 | 7.444 | 7.340 | 7.434 | 33,736 | -0.03(-0.38%) |
Apr 03, 2018 | 7.425 | 7.463 | 7.368 | 7.463 | 15,074 | +0.09(+1.29%) |
Apr 02, 2018 | 7.539 | 7.548 | 7.330 | 7.368 | 50,040 | -0.14(-1.89%) |
Mar 29, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.09(+1.16%) | |
Mar 28, 2018 | 7.472 | 7.472 | 7.406 | 7.424 | 38,841 | -0.02(-0.27%) |
Mar 27, 2018 | 7.643 | 7.643 | 7.425 | 7.444 | 64,335 | -0.16(-2.12%) |
Mar 26, 2018 | 7.529 | 7.605 | 7.415 | 7.605 | 124,425 | +0.10(+1.39%) |
Mar 23, 2018 | 7.586 | 7.586 | 7.491 | 7.501 | 44,358 | -0.07(-0.88%) |
Mar 22, 2018 | 7.605 | 7.624 | 7.548 | 7.567 | 32,918 | -0.10(-1.36%) |
Mar 21, 2018 | 7.671 | 7.681 | 7.630 | 7.671 | 26,225 | +0.01(+0.12%) |
Mar 20, 2018 | 7.671 | 7.709 | 7.634 | 7.662 | 42,121 | +0.00(+0.01%) |
Mar 19, 2018 | 7.766 | 7.766 | 7.624 | 7.661 | 28,769 | -0.11(-1.36%) |
Mar 16, 2018 | 7.785 | 7.804 | 7.766 | 7.766 | 51,443 | -0.03(-0.36%) |
Mar 15, 2018 | 7.804 | 7.807 | 7.766 | 7.795 | 25,675 | +0.01(+0.12%) |
Mar 14, 2018 | 7.852 | 7.852 | 7.757 | 7.785 | 36,185 | +0.00(+0.00%) |
Mar 13, 2018 | 7.823 | 7.834 | 7.785 | 7.785 | 17,039 | -0.05(-0.61%) |
Mar 12, 2018 | 7.842 | 7.861 | 7.776 | 7.833 | 23,734 | -0.01(-0.12%) |
Mar 09, 2018 | 7.747 | 7.842 | 7.747 | 7.842 | 32,675 | +0.11(+1.47%) |
Mar 08, 2018 | 7.719 | 7.766 | 7.715 | 7.728 | 20,747 | +0.02(+0.25%) |
Mar 07, 2018 | 7.662 | 7.709 | 30,828 | +0.02(+0.25%) | ||
Mar 06, 2018 | 7.671 | 7.700 | 7.667 | 7.690 | 71,142 | +0.02(+0.25%) |
Mar 05, 2018 | 7.605 | 7.671 | 7.577 | 7.671 | 35,690 | +0.04(+0.50%) |
Mar 02, 2018 | 7.567 | 7.634 | 7.539 | 7.634 | 9,884 | +0.06(+0.75%) |