Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.718 | 7.737 | 7.694 | 7.718 | 294,925 | +0.02(+0.24%) |
May 30, 2018 | 7.712 | 7.725 | 7.694 | 7.700 | 202,781 | -0.01(-0.16%) |
May 29, 2018 | 7.706 | 7.725 | 7.694 | 7.712 | 226,697 | +0.00(+0.00%) |
May 25, 2018 | 7.712 | 7.712 | 7.712 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 7.706 | 7.718 | 7.687 | 7.700 | 206,864 | -0.02(-0.32%) |
May 23, 2018 | 7.662 | 7.725 | 7.662 | 7.725 | 209,830 | +0.06(+0.73%) |
May 22, 2018 | 7.706 | 7.718 | 7.669 | 7.669 | 277,948 | -0.06(-0.73%) |
May 21, 2018 | 7.700 | 7.731 | 7.669 | 7.725 | 258,601 | +0.02(+0.32%) |
May 18, 2018 | 7.700 | 7.737 | 7.700 | 7.700 | 357,503 | +0.01(+0.08%) |
May 17, 2018 | 7.687 | 7.712 | 7.687 | 7.694 | 339,154 | +0.01(+0.08%) |
May 16, 2018 | 7.681 | 7.697 | 7.652 | 7.687 | 308,302 | +0.04(+0.57%) |
May 15, 2018 | 7.712 | 7.712 | 7.631 | 7.644 | 607,206 | -0.07(-0.89%) |
May 14, 2018 | 7.743 | 7.748 | 7.694 | 7.712 | 334,801 | -0.01(-0.11%) |
May 11, 2018 | 7.720 | 7.739 | 7.708 | 7.720 | 321,536 | +0.00(+0.00%) |
May 10, 2018 | 7.745 | 7.758 | 7.714 | 7.720 | 152,619 | -0.02(-0.32%) |
May 09, 2018 | 7.751 | 7.758 | 7.733 | 7.745 | 189,430 | -0.01(-0.16%) |
May 08, 2018 | 7.739 | 7.764 | 7.733 | 7.758 | 262,503 | -0.02(-0.24%) |
May 07, 2018 | 7.739 | 7.776 | 7.720 | 7.776 | 274,891 | +0.05(+0.64%) |
May 04, 2018 | 7.739 | 7.770 | 7.727 | 7.727 | 268,076 | -0.02(-0.32%) |
May 03, 2018 | 7.739 | 7.764 | 7.739 | 7.751 | 116,863 | +0.01(+0.08%) |
May 02, 2018 | 7.782 | 7.782 | 7.739 | 7.745 | 199,316 | -0.02(-0.24%) |
May 01, 2018 | 7.776 | 7.789 | 7.751 | 7.764 | 171,587 | -0.01(-0.16%) |
Apr 30, 2018 | 7.776 | 7.795 | 7.758 | 7.776 | 259,099 | +0.02(+0.24%) |
Apr 27, 2018 | 7.745 | 7.764 | 7.743 | 7.758 | 197,444 | +0.02(+0.24%) |
Apr 26, 2018 | 7.733 | 7.751 | 7.733 | 7.739 | 206,977 | +0.01(+0.16%) |
Apr 25, 2018 | 7.745 | 7.761 | 7.727 | 7.727 | 335,363 | -0.03(-0.40%) |
Apr 24, 2018 | 7.770 | 7.782 | 7.745 | 7.758 | 303,284 | -0.01(-0.16%) |
Apr 23, 2018 | 7.789 | 7.799 | 7.751 | 7.770 | 237,699 | -0.01(-0.08%) |
Apr 20, 2018 | 7.813 | 7.829 | 7.770 | 7.776 | 314,876 | -0.04(-0.56%) |
Apr 19, 2018 | 7.807 | 7.820 | 7.789 | 7.820 | 275,304 | +0.01(+0.08%) |
Apr 18, 2018 | 7.789 | 7.832 | 7.789 | 7.813 | 535,935 | +0.02(+0.32%) |
Apr 17, 2018 | 7.801 | 7.813 | 7.782 | 7.789 | 407,940 | -0.01(-0.08%) |
Apr 16, 2018 | 7.789 | 7.801 | 7.789 | 7.795 | 227,440 | +0.01(+0.16%) |
Apr 13, 2018 | 7.782 | 7.801 | 7.776 | 7.782 | 224,871 | -0.00(-0.02%) |
Apr 12, 2018 | 7.790 | 7.797 | 7.773 | 7.784 | 193,780 | +0.01(+0.16%) |
Apr 11, 2018 | 7.772 | 7.790 | 7.772 | 7.772 | 245,502 | -0.01(-0.16%) |
Apr 10, 2018 | 7.803 | 7.803 | 7.772 | 7.784 | 251,033 | +0.02(+0.24%) |
Apr 09, 2018 | 7.747 | 7.778 | 7.747 | 7.766 | 247,598 | +0.02(+0.32%) |
Apr 06, 2018 | 7.735 | 7.772 | 7.735 | 7.741 | 510,346 | -0.03(-0.40%) |
Apr 05, 2018 | 7.790 | 7.809 | 7.766 | 7.772 | 332,039 | -0.03(-0.40%) |
Apr 04, 2018 | 7.797 | 7.815 | 7.797 | 7.803 | 166,608 | -0.01(-0.08%) |
Apr 03, 2018 | 7.797 | 7.821 | 7.797 | 7.809 | 174,633 | +0.01(+0.08%) |
Apr 02, 2018 | 7.827 | 7.827 | 7.803 | 7.803 | 246,492 | -0.01(-0.16%) |
Mar 29, 2018 | 7.815 | 7.815 | 7.815 | 0 | +0.04(+0.48%) | |
Mar 28, 2018 | 7.741 | 7.790 | 7.741 | 7.778 | 196,192 | +0.04(+0.48%) |
Mar 27, 2018 | 7.753 | 7.772 | 7.741 | 7.741 | 262,022 | -0.02(-0.24%) |
Mar 26, 2018 | 7.760 | 7.766 | 7.735 | 7.760 | 435,674 | +0.01(+0.16%) |
Mar 23, 2018 | 7.741 | 7.766 | 7.741 | 7.747 | 223,247 | -0.01(-0.08%) |
Mar 22, 2018 | 7.741 | 7.772 | 7.741 | 7.753 | 304,198 | -0.01(-0.08%) |
Mar 21, 2018 | 7.784 | 7.797 | 7.741 | 7.760 | 295,662 | -0.03(-0.40%) |
Mar 20, 2018 | 7.778 | 7.797 | 7.772 | 7.790 | 266,668 | +0.01(+0.08%) |
Mar 19, 2018 | 7.753 | 7.784 | 7.753 | 7.784 | 264,582 | +0.03(+0.44%) |
Mar 16, 2018 | 7.772 | 7.778 | 7.741 | 7.750 | 378,594 | -0.03(-0.36%) |
Mar 15, 2018 | 7.784 | 7.797 | 7.747 | 7.778 | 343,824 | -0.01(-0.08%) |
Mar 14, 2018 | 7.784 | 7.797 | 7.778 | 7.784 | 213,902 | -0.00(-0.02%) |
Mar 13, 2018 | 7.811 | 7.811 | 7.774 | 7.786 | 285,057 | -0.01(-0.16%) |
Mar 12, 2018 | 7.786 | 7.817 | 7.780 | 7.798 | 204,625 | +0.02(+0.32%) |
Mar 09, 2018 | 7.786 | 7.792 | 7.768 | 7.774 | 230,617 | +0.00(+0.00%) |
Mar 08, 2018 | 7.798 | 7.811 | 7.762 | 7.774 | 195,349 | -0.04(-0.47%) |
Mar 07, 2018 | 7.817 | 7.811 | 255,751 | +0.04(+0.47%) | ||
Mar 06, 2018 | 7.786 | 7.792 | 7.768 | 7.774 | 167,163 | +0.00(+0.00%) |
Mar 05, 2018 | 7.749 | 7.792 | 7.749 | 7.774 | 247,897 | +0.03(+0.40%) |
Mar 02, 2018 | 7.749 | 7.774 | 7.743 | 7.743 | 320,039 | -0.04(-0.47%) |