Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.812 | 7.812 | 7.754 | 7.777 | 51,522 | +0.02(+0.23%) |
May 30, 2018 | 7.771 | 7.795 | 7.742 | 7.759 | 63,466 | +0.01(+0.15%) |
May 29, 2018 | 7.707 | 7.771 | 7.707 | 7.748 | 40,577 | +0.01(+0.15%) |
May 25, 2018 | 7.736 | 7.736 | 7.736 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.818 | 7.818 | 7.741 | 7.777 | 33,680 | -0.04(-0.45%) |
May 23, 2018 | 7.759 | 7.818 | 7.689 | 7.812 | 63,166 | +0.03(+0.38%) |
May 22, 2018 | 7.812 | 7.842 | 7.771 | 7.783 | 60,667 | -0.04(-0.53%) |
May 21, 2018 | 7.759 | 7.824 | 7.759 | 7.824 | 56,445 | +0.05(+0.68%) |
May 18, 2018 | 7.830 | 7.836 | 7.771 | 7.771 | 40,507 | -0.04(-0.45%) |
May 17, 2018 | 7.777 | 7.812 | 7.777 | 7.807 | 39,500 | +0.04(+0.53%) |
May 16, 2018 | 7.783 | 7.783 | 7.736 | 7.765 | 66,731 | -0.01(-0.08%) |
May 15, 2018 | 7.748 | 7.801 | 7.712 | 7.771 | 70,847 | -0.01(-0.08%) |
May 14, 2018 | 7.830 | 7.836 | 7.718 | 7.777 | 113,761 | +0.01(+0.08%) |
May 11, 2018 | 7.702 | 7.800 | 7.702 | 7.771 | 159,508 | +0.08(+1.05%) |
May 10, 2018 | 7.656 | 7.714 | 7.656 | 7.691 | 48,923 | +0.02(+0.23%) |
May 09, 2018 | 7.708 | 7.708 | 7.650 | 7.673 | 57,938 | -0.02(-0.30%) |
May 08, 2018 | 7.766 | 7.783 | 7.679 | 7.696 | 33,657 | -0.06(-0.82%) |
May 07, 2018 | 7.731 | 7.789 | 7.714 | 7.760 | 84,574 | +0.06(+0.75%) |
May 04, 2018 | 7.650 | 7.731 | 7.650 | 7.702 | 82,303 | +0.01(+0.07%) |
May 03, 2018 | 7.685 | 7.714 | 7.639 | 7.696 | 43,547 | -0.01(-0.15%) |
May 02, 2018 | 7.501 | 7.751 | 7.495 | 7.708 | 88,494 | -0.05(-0.67%) |
May 01, 2018 | 7.748 | 7.760 | 7.645 | 7.760 | 40,444 | +0.02(+0.30%) |
Apr 30, 2018 | 7.754 | 7.783 | 7.708 | 7.737 | 51,210 | +0.01(+0.07%) |
Apr 27, 2018 | 7.748 | 7.777 | 7.725 | 7.731 | 26,271 | -0.02(-0.30%) |
Apr 26, 2018 | 7.708 | 7.823 | 7.708 | 7.754 | 58,386 | +0.05(+0.60%) |
Apr 25, 2018 | 7.737 | 7.737 | 7.696 | 7.708 | 33,230 | -0.02(-0.22%) |
Apr 24, 2018 | 7.731 | 7.742 | 7.691 | 7.725 | 51,934 | +0.02(+0.22%) |
Apr 23, 2018 | 7.737 | 7.742 | 7.708 | 7.708 | 25,430 | -0.02(-0.30%) |
Apr 20, 2018 | 7.714 | 7.754 | 7.714 | 7.731 | 55,245 | -0.01(-0.15%) |
Apr 19, 2018 | 7.760 | 7.777 | 7.742 | 7.742 | 23,166 | -0.02(-0.22%) |
Apr 18, 2018 | 7.771 | 7.789 | 7.754 | 7.760 | 49,733 | +0.00(+0.00%) |
Apr 17, 2018 | 7.777 | 7.777 | 7.691 | 7.760 | 52,537 | +0.05(+0.60%) |
Apr 16, 2018 | 7.679 | 7.731 | 7.616 | 7.714 | 95,813 | +0.05(+0.68%) |
Apr 13, 2018 | 7.742 | 7.754 | 7.662 | 7.662 | 29,319 | -0.08(-1.04%) |
Apr 12, 2018 | 7.823 | 7.840 | 7.737 | 7.742 | 19,626 | -0.05(-0.59%) |
Apr 11, 2018 | 7.806 | 7.806 | 7.771 | 7.789 | 23,258 | -0.03(-0.37%) |
Apr 10, 2018 | 7.846 | 7.846 | 7.789 | 7.817 | 32,952 | +0.02(+0.22%) |
Apr 09, 2018 | 7.812 | 7.840 | 7.789 | 7.800 | 33,499 | +0.01(+0.07%) |
Apr 06, 2018 | 7.800 | 7.846 | 7.774 | 7.794 | 32,947 | -0.01(-0.15%) |
Apr 05, 2018 | 7.789 | 7.818 | 7.766 | 7.806 | 36,834 | +0.02(+0.30%) |
Apr 04, 2018 | 7.702 | 7.817 | 7.702 | 7.783 | 38,285 | +0.01(+0.07%) |
Apr 03, 2018 | 7.748 | 7.800 | 7.742 | 7.777 | 54,032 | +0.03(+0.45%) |
Apr 02, 2018 | 7.794 | 7.835 | 7.685 | 7.742 | 79,425 | -0.06(-0.74%) |
Mar 29, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.610 | 7.731 | 7.610 | 7.691 | 54,882 | +0.07(+0.98%) |
Mar 27, 2018 | 7.593 | 7.650 | 7.506 | 7.616 | 87,023 | +0.02(+0.30%) |
Mar 26, 2018 | 7.576 | 7.616 | 7.535 | 7.593 | 55,243 | +0.06(+0.84%) |
Mar 23, 2018 | 7.599 | 7.622 | 7.529 | 7.529 | 50,602 | -0.05(-0.61%) |
Mar 22, 2018 | 7.581 | 7.616 | 7.564 | 7.576 | 57,064 | -0.02(-0.23%) |
Mar 21, 2018 | 7.593 | 7.633 | 7.570 | 7.593 | 52,910 | +0.01(+0.08%) |
Mar 20, 2018 | 7.627 | 7.645 | 7.587 | 7.587 | 36,848 | -0.06(-0.83%) |
Mar 19, 2018 | 7.645 | 7.679 | 7.576 | 7.650 | 37,679 | -0.01(-0.08%) |
Mar 16, 2018 | 7.616 | 7.708 | 7.616 | 7.656 | 146,824 | +0.00(+0.00%) |
Mar 15, 2018 | 7.714 | 7.739 | 7.599 | 7.656 | 44,593 | -0.06(-0.75%) |
Mar 14, 2018 | 7.627 | 7.742 | 7.622 | 7.714 | 117,264 | +0.07(+0.98%) |
Mar 13, 2018 | 7.678 | 7.695 | 7.628 | 7.639 | 73,352 | -0.02(-0.29%) |
Mar 12, 2018 | 7.515 | 7.673 | 7.509 | 7.661 | 90,989 | +0.14(+1.80%) |
Mar 09, 2018 | 7.487 | 7.526 | 7.442 | 7.526 | 41,689 | +0.07(+0.98%) |
Mar 08, 2018 | 7.453 | 7.515 | 7.425 | 7.453 | 37,861 | +0.01(+0.15%) |
Mar 07, 2018 | 7.402 | 7.442 | 50,623 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.487 | 7.554 | 7.375 | 7.532 | 56,467 | +0.08(+1.06%) |
Mar 05, 2018 | 7.419 | 7.487 | 7.419 | 7.453 | 37,882 | +0.02(+0.23%) |
Mar 02, 2018 | 7.324 | 7.459 | 7.271 | 7.436 | 44,206 | +0.08(+1.07%) |