Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.870 | 7.870 | 7.695 | 7.740 | 937,663 | -0.09(-1.15%) |
May 30, 2018 | 7.780 | 7.880 | 7.700 | 7.830 | 554,568 | +0.05(+0.64%) |
May 29, 2018 | 7.810 | 7.890 | 7.700 | 7.780 | 635,511 | -0.10(-1.27%) |
May 25, 2018 | 7.880 | 7.880 | 7.880 | 0 | -0.02(-0.25%) | |
May 24, 2018 | 7.960 | 7.960 | 7.820 | 7.900 | 276,456 | -0.05(-0.63%) |
May 23, 2018 | 7.740 | 7.955 | 7.670 | 7.950 | 396,148 | +0.25(+3.25%) |
May 22, 2018 | 7.670 | 7.770 | 7.600 | 7.700 | 351,196 | +0.05(+0.65%) |
May 21, 2018 | 7.660 | 7.770 | 7.574 | 7.650 | 395,339 | +0.05(+0.66%) |
May 18, 2018 | 7.520 | 7.630 | 7.390 | 7.600 | 1,657,095 | +0.16(+2.15%) |
May 17, 2018 | 7.650 | 7.750 | 7.370 | 7.440 | 611,139 | -0.25(-3.25%) |
May 16, 2018 | 7.640 | 7.770 | 7.541 | 7.690 | 532,285 | +0.10(+1.32%) |
May 15, 2018 | 7.500 | 7.660 | 7.390 | 7.590 | 682,473 | +0.08(+1.07%) |
May 14, 2018 | 7.740 | 7.780 | 7.510 | 7.510 | 505,444 | -0.26(-3.35%) |
May 11, 2018 | 7.740 | 7.890 | 7.710 | 7.770 | 214,447 | -0.01(-0.13%) |
May 10, 2018 | 7.820 | 7.820 | 7.700 | 7.780 | 196,393 | -0.02(-0.26%) |
May 09, 2018 | 7.690 | 7.870 | 7.690 | 7.800 | 238,373 | +0.08(+1.04%) |
May 08, 2018 | 7.960 | 7.984 | 7.680 | 7.720 | 421,578 | -0.20(-2.53%) |
May 07, 2018 | 7.850 | 7.990 | 7.750 | 7.920 | 268,470 | +0.08(+1.02%) |
May 04, 2018 | 7.730 | 7.880 | 7.700 | 7.840 | 227,643 | +0.09(+1.16%) |
May 03, 2018 | 7.910 | 8.020 | 7.620 | 7.750 | 467,036 | -0.21(-2.64%) |
May 02, 2018 | 7.910 | 8.100 | 7.550 | 7.960 | 557,253 | +0.20(+2.58%) |
May 01, 2018 | 7.800 | 7.850 | 7.610 | 7.760 | 407,992 | -0.02(-0.26%) |
Apr 30, 2018 | 7.830 | 7.900 | 7.760 | 7.780 | 369,063 | -0.04(-0.51%) |
Apr 27, 2018 | 7.620 | 7.870 | 7.530 | 7.820 | 373,051 | +0.22(+2.89%) |
Apr 26, 2018 | 7.540 | 7.710 | 7.510 | 7.600 | 365,683 | +0.05(+0.66%) |
Apr 25, 2018 | 7.530 | 7.590 | 7.425 | 7.550 | 332,353 | +0.02(+0.27%) |
Apr 24, 2018 | 7.620 | 7.630 | 7.450 | 7.530 | 491,669 | -0.06(-0.79%) |
Apr 23, 2018 | 7.670 | 7.680 | 7.530 | 7.590 | 338,134 | -0.05(-0.65%) |
Apr 20, 2018 | 7.570 | 7.730 | 7.560 | 7.640 | 349,168 | -0.03(-0.39%) |
Apr 19, 2018 | 7.690 | 7.760 | 7.535 | 7.670 | 277,851 | -0.10(-1.29%) |
Apr 18, 2018 | 7.860 | 7.883 | 7.770 | 7.770 | 257,306 | -0.05(-0.64%) |
Apr 17, 2018 | 7.810 | 7.970 | 7.805 | 7.820 | 426,271 | -0.02(-0.26%) |
Apr 16, 2018 | 7.680 | 7.910 | 7.680 | 7.840 | 303,426 | +0.14(+1.82%) |
Apr 13, 2018 | 7.750 | 7.750 | 7.560 | 7.700 | 347,201 | -0.01(-0.13%) |
Apr 12, 2018 | 7.730 | 7.780 | 7.640 | 7.710 | 455,867 | -0.06(-0.77%) |
Apr 11, 2018 | 7.590 | 7.800 | 7.590 | 7.770 | 429,220 | +0.13(+1.70%) |
Apr 10, 2018 | 7.650 | 7.683 | 7.580 | 7.640 | 744,087 | +0.03(+0.39%) |
Apr 09, 2018 | 7.430 | 7.700 | 7.080 | 7.610 | 1,247,371 | -0.64(-7.76%) |
Apr 06, 2018 | 8.320 | 8.450 | 8.220 | 8.250 | 377,977 | -0.10(-1.20%) |
Apr 05, 2018 | 8.440 | 8.440 | 8.270 | 8.350 | 259,902 | -0.06(-0.71%) |
Apr 04, 2018 | 8.250 | 8.465 | 8.240 | 8.410 | 336,543 | +0.13(+1.57%) |
Apr 03, 2018 | 8.200 | 8.400 | 8.130 | 8.280 | 507,604 | +0.06(+0.73%) |
Apr 02, 2018 | 8.420 | 8.500 | 8.120 | 8.220 | 443,929 | -0.19(-2.26%) |
Mar 29, 2018 | 8.410 | 8.410 | 8.410 | 0 | -0.12(-1.41%) | |
Mar 28, 2018 | 8.260 | 8.580 | 8.260 | 8.530 | 320,341 | +0.29(+3.52%) |
Mar 27, 2018 | 8.230 | 8.380 | 8.120 | 8.240 | 596,060 | -0.03(-0.36%) |
Mar 26, 2018 | 8.190 | 8.290 | 8.100 | 8.270 | 397,721 | +0.13(+1.60%) |
Mar 23, 2018 | 8.300 | 8.300 | 8.110 | 8.140 | 440,554 | -0.14(-1.69%) |
Mar 22, 2018 | 8.210 | 8.440 | 8.210 | 8.280 | 233,846 | +0.01(+0.12%) |
Mar 21, 2018 | 8.290 | 8.390 | 8.160 | 8.270 | 283,838 | -0.04(-0.48%) |
Mar 20, 2018 | 8.520 | 8.580 | 8.290 | 8.310 | 341,293 | -0.23(-2.69%) |
Mar 19, 2018 | 8.510 | 8.560 | 8.400 | 8.540 | 332,663 | -0.03(-0.35%) |
Mar 16, 2018 | 8.160 | 8.590 | 8.160 | 8.570 | 1,586,211 | +0.32(+3.88%) |
Mar 15, 2018 | 8.400 | 8.450 | 8.150 | 8.250 | 611,574 | -0.15(-1.79%) |
Mar 14, 2018 | 8.420 | 8.520 | 8.355 | 8.400 | 364,930 | +0.03(+0.36%) |
Mar 13, 2018 | 8.450 | 8.540 | 8.360 | 8.370 | 307,438 | -0.08(-0.95%) |
Mar 12, 2018 | 8.280 | 8.450 | 8.250 | 8.450 | 424,879 | +0.17(+2.05%) |
Mar 09, 2018 | 8.320 | 8.330 | 8.200 | 8.280 | 324,736 | +0.00(+0.00%) |
Mar 08, 2018 | 8.470 | 8.470 | 8.260 | 8.280 | 325,085 | -0.16(-1.90%) |
Mar 07, 2018 | 8.440 | 8.440 | 333,261 | +0.09(+1.08%) | ||
Mar 06, 2018 | 8.220 | 8.410 | 8.210 | 8.350 | 391,169 | +0.07(+0.85%) |
Mar 05, 2018 | 8.150 | 8.450 | 8.140 | 8.280 | 430,281 | +0.06(+0.73%) |
Mar 02, 2018 | 8.080 | 8.245 | 8.060 | 8.220 | 558,594 | +0.02(+0.24%) |