Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.467 | 7.483 | 7.374 | 7.401 | 554,055 | -0.07(-0.88%) |
May 30, 2018 | 7.527 | 7.527 | 7.440 | 7.467 | 76,884 | -0.02(-0.22%) |
May 29, 2018 | 7.560 | 7.560 | 7.464 | 7.483 | 68,958 | -0.03(-0.44%) |
May 25, 2018 | 7.516 | 7.516 | 7.516 | 0 | -0.02(-0.22%) | |
May 24, 2018 | 7.576 | 7.576 | 7.483 | 7.532 | 91,350 | -0.03(-0.36%) |
May 23, 2018 | 7.549 | 7.598 | 7.532 | 7.560 | 201,001 | +0.00(+0.00%) |
May 22, 2018 | 7.598 | 7.609 | 7.560 | 7.560 | 55,137 | -0.04(-0.57%) |
May 21, 2018 | 7.538 | 7.606 | 7.522 | 7.603 | 313,816 | +0.02(+0.22%) |
May 18, 2018 | 7.593 | 7.597 | 7.472 | 7.587 | 263,416 | +0.05(+0.65%) |
May 17, 2018 | 7.511 | 7.582 | 7.511 | 7.538 | 69,314 | -0.02(-0.29%) |
May 16, 2018 | 7.462 | 7.560 | 7.412 | 7.560 | 280,055 | +0.10(+1.32%) |
May 15, 2018 | 7.472 | 7.560 | 7.374 | 7.462 | 367,125 | -0.03(-0.36%) |
May 14, 2018 | 7.549 | 7.558 | 7.442 | 7.489 | 51,735 | -0.06(-0.80%) |
May 11, 2018 | 7.576 | 7.587 | 7.522 | 7.549 | 48,646 | -0.02(-0.22%) |
May 10, 2018 | 7.560 | 7.619 | 7.549 | 7.565 | 84,886 | +0.01(+0.16%) |
May 09, 2018 | 7.629 | 7.629 | 7.531 | 7.553 | 70,797 | -0.06(-0.78%) |
May 08, 2018 | 7.553 | 7.613 | 7.537 | 7.613 | 81,985 | +0.06(+0.79%) |
May 07, 2018 | 7.575 | 7.602 | 7.503 | 7.553 | 105,446 | +0.03(+0.43%) |
May 04, 2018 | 7.445 | 7.545 | 7.342 | 7.521 | 263,274 | +0.07(+0.94%) |
May 03, 2018 | 7.369 | 7.467 | 7.350 | 7.450 | 68,687 | +0.08(+1.10%) |
May 02, 2018 | 7.304 | 7.407 | 7.304 | 7.369 | 56,178 | +0.08(+1.04%) |
May 01, 2018 | 7.294 | 7.315 | 7.256 | 7.294 | 136,004 | +0.00(+0.00%) |
Apr 30, 2018 | 7.277 | 7.304 | 7.251 | 7.294 | 62,120 | +0.03(+0.45%) |
Apr 27, 2018 | 7.256 | 7.315 | 7.250 | 7.261 | 35,029 | -0.01(-0.07%) |
Apr 26, 2018 | 7.174 | 7.380 | 7.174 | 7.266 | 454,585 | +0.09(+1.21%) |
Apr 25, 2018 | 7.218 | 7.239 | 7.142 | 7.180 | 135,624 | -0.06(-0.82%) |
Apr 24, 2018 | 7.250 | 7.319 | 7.229 | 7.239 | 40,176 | +0.00(+0.00%) |
Apr 23, 2018 | 7.256 | 7.336 | 7.239 | 7.239 | 41,058 | -0.03(-0.45%) |
Apr 20, 2018 | 7.223 | 7.331 | 7.223 | 7.272 | 52,544 | +0.02(+0.22%) |
Apr 19, 2018 | 7.272 | 7.321 | 7.180 | 7.256 | 707,008 | -0.02(-0.22%) |
Apr 18, 2018 | 7.272 | 7.358 | 7.261 | 7.272 | 81,913 | -0.04(-0.59%) |
Apr 17, 2018 | 7.218 | 7.315 | 7.218 | 7.315 | 126,048 | +0.08(+1.05%) |
Apr 16, 2018 | 7.256 | 7.298 | 7.229 | 7.239 | 71,300 | -0.01(-0.15%) |
Apr 13, 2018 | 7.342 | 7.355 | 7.147 | 7.250 | 179,985 | -0.16(-2.19%) |
Apr 12, 2018 | 7.364 | 7.488 | 7.283 | 7.413 | 576,473 | +0.01(+0.15%) |
Apr 11, 2018 | 7.321 | 7.413 | 7.310 | 7.402 | 46,355 | +0.08(+1.12%) |
Apr 10, 2018 | 7.373 | 7.373 | 7.239 | 7.319 | 86,361 | +0.00(+0.00%) |
Apr 09, 2018 | 7.239 | 7.448 | 7.200 | 7.319 | 481,319 | +0.10(+1.41%) |
Apr 06, 2018 | 7.164 | 7.257 | 7.164 | 7.218 | 78,741 | +0.05(+0.75%) |
Apr 05, 2018 | 7.234 | 7.234 | 7.164 | 7.164 | 33,691 | -0.02(-0.30%) |
Apr 04, 2018 | 7.159 | 7.223 | 7.043 | 7.185 | 338,978 | -0.01(-0.07%) |
Apr 03, 2018 | 7.159 | 7.244 | 7.105 | 7.191 | 101,520 | +0.03(+0.45%) |
Apr 02, 2018 | 7.164 | 7.336 | 7.159 | 7.159 | 135,789 | -0.04(-0.60%) |
Mar 29, 2018 | 7.202 | 7.202 | 7.202 | 0 | +0.07(+0.98%) | |
Mar 28, 2018 | 7.100 | 7.222 | 7.063 | 7.132 | 62,734 | +0.08(+1.06%) |
Mar 27, 2018 | 7.169 | 7.214 | 7.057 | 7.057 | 89,389 | -0.18(-2.45%) |
Mar 26, 2018 | 7.352 | 7.394 | 7.132 | 7.234 | 124,095 | -0.10(-1.32%) |
Mar 23, 2018 | 7.330 | 7.368 | 7.309 | 7.330 | 49,240 | -0.05(-0.65%) |
Mar 22, 2018 | 7.346 | 7.395 | 7.309 | 7.378 | 32,836 | +0.01(+0.07%) |
Mar 21, 2018 | 7.475 | 7.480 | 7.303 | 7.373 | 112,111 | -0.13(-1.72%) |
Mar 20, 2018 | 7.502 | 7.502 | 7.405 | 7.502 | 46,879 | +0.01(+0.07%) |
Mar 19, 2018 | 7.480 | 7.496 | 7.400 | 7.496 | 94,620 | +0.12(+1.60%) |
Mar 16, 2018 | 7.352 | 7.405 | 7.352 | 7.378 | 37,974 | -0.04(-0.58%) |
Mar 15, 2018 | 7.400 | 7.421 | 7.338 | 7.421 | 76,225 | +0.09(+1.17%) |
Mar 14, 2018 | 7.464 | 7.464 | 7.330 | 7.336 | 79,957 | -0.11(-1.51%) |
Mar 13, 2018 | 7.448 | 7.475 | 7.432 | 7.448 | 42,387 | +0.02(+0.29%) |
Mar 12, 2018 | 7.518 | 7.550 | 7.421 | 7.427 | 74,588 | -0.08(-1.00%) |
Mar 09, 2018 | 7.507 | 7.614 | 7.502 | 7.502 | 111,039 | +0.02(+0.27%) |
Mar 08, 2018 | 7.442 | 7.543 | 7.442 | 7.481 | 42,259 | +0.04(+0.53%) |
Mar 07, 2018 | 7.538 | 7.458 | 7.442 | 134,443 | -0.09(-1.20%) | |
Mar 06, 2018 | 7.469 | 7.532 | 7.437 | 7.532 | 67,899 | +0.11(+1.43%) |
Mar 05, 2018 | 7.431 | 7.469 | 7.352 | 7.426 | 94,751 | +0.04(+0.50%) |
Mar 02, 2018 | 7.277 | 7.475 | 7.277 | 7.389 | 61,846 | +0.07(+1.02%) |