Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.600 | 7.655 | 7.592 | 7.605 | 13,884,955 | +0.02(+0.28%) |
May 30, 2018 | 7.550 | 7.584 | 7.490 | 7.584 | 12,039,777 | +0.06(+0.78%) |
May 29, 2018 | 7.546 | 7.571 | 7.475 | 7.525 | 14,959,364 | -0.13(-1.75%) |
May 25, 2018 | 7.659 | 7.659 | 7.659 | 0 | +0.03(+0.44%) | |
May 24, 2018 | 7.475 | 7.734 | 7.475 | 7.626 | 31,522,362 | +0.18(+2.41%) |
May 23, 2018 | 7.258 | 7.479 | 7.224 | 7.446 | 25,824,918 | +0.12(+1.66%) |
May 22, 2018 | 7.295 | 7.362 | 7.272 | 7.325 | 10,882,181 | +0.05(+0.75%) |
May 21, 2018 | 7.266 | 7.283 | 7.210 | 7.270 | 8,940,048 | +0.01(+0.17%) |
May 18, 2018 | 7.262 | 7.295 | 7.243 | 7.258 | 9,281,045 | +0.00(+0.00%) |
May 17, 2018 | 7.312 | 7.312 | 7.216 | 7.258 | 9,512,486 | -0.08(-1.08%) |
May 16, 2018 | 7.354 | 7.379 | 7.320 | 7.337 | 5,979,253 | +0.01(+0.17%) |
May 15, 2018 | 7.325 | 7.366 | 7.270 | 7.325 | 5,737,962 | -0.05(-0.74%) |
May 14, 2018 | 7.366 | 7.437 | 7.358 | 7.379 | 8,918,253 | +0.04(+0.51%) |
May 11, 2018 | 7.320 | 7.385 | 7.312 | 7.341 | 7,434,707 | +0.05(+0.63%) |
May 10, 2018 | 7.291 | 7.329 | 7.270 | 7.295 | 7,774,245 | -0.01(-0.11%) |
May 09, 2018 | 7.291 | 7.304 | 7.237 | 7.304 | 5,647,422 | +0.06(+0.87%) |
May 08, 2018 | 7.245 | 7.295 | 7.203 | 7.241 | 6,696,727 | -0.05(-0.69%) |
May 07, 2018 | 7.308 | 7.337 | 7.258 | 7.291 | 13,519,362 | -0.09(-1.25%) |
May 04, 2018 | 7.320 | 7.408 | 7.299 | 7.383 | 11,825,262 | -0.01(-0.11%) |
May 03, 2018 | 7.387 | 7.412 | 7.308 | 7.391 | 8,251,636 | -0.04(-0.51%) |
May 02, 2018 | 7.400 | 7.467 | 7.375 | 7.429 | 17,349,872 | +0.05(+0.74%) |
May 01, 2018 | 7.371 | 7.375 | 7.320 | 7.375 | 7,505,782 | -0.01(-0.17%) |
Apr 30, 2018 | 7.446 | 7.469 | 7.354 | 7.387 | 13,379,865 | +0.02(+0.28%) |
Apr 27, 2018 | 7.337 | 7.391 | 7.333 | 7.366 | 11,564,888 | +0.07(+0.92%) |
Apr 26, 2018 | 7.266 | 7.366 | 7.266 | 7.299 | 11,656,354 | +0.10(+1.45%) |
Apr 25, 2018 | 7.149 | 7.264 | 7.113 | 7.195 | 16,925,156 | +0.05(+0.70%) |
Apr 24, 2018 | 7.132 | 7.216 | 7.107 | 7.145 | 23,284,082 | -0.14(-1.89%) |
Apr 23, 2018 | 7.362 | 7.366 | 7.258 | 7.283 | 23,205,096 | +0.02(+0.29%) |
Apr 20, 2018 | 7.358 | 7.391 | 7.233 | 7.262 | 20,633,180 | +0.08(+1.16%) |
Apr 19, 2018 | 7.111 | 7.182 | 7.065 | 7.178 | 18,511,336 | +0.10(+1.42%) |
Apr 18, 2018 | 7.103 | 7.136 | 7.028 | 7.078 | 29,449,340 | +0.04(+0.59%) |
Apr 17, 2018 | 7.132 | 7.141 | 7.028 | 7.036 | 20,884,516 | -0.07(-0.94%) |
Apr 16, 2018 | 7.166 | 7.203 | 7.095 | 7.103 | 37,077,524 | +0.15(+2.23%) |
Apr 13, 2018 | 7.157 | 7.212 | 6.894 | 6.948 | 58,830,156 | -0.58(-7.72%) |
Apr 12, 2018 | 7.523 | 7.617 | 7.496 | 7.529 | 25,590,242 | +0.28(+3.80%) |
Apr 11, 2018 | 7.228 | 7.304 | 7.214 | 7.253 | 18,883,792 | +0.01(+0.17%) |
Apr 10, 2018 | 7.270 | 7.295 | 7.207 | 7.241 | 19,377,678 | +0.03(+0.35%) |
Apr 09, 2018 | 7.312 | 7.341 | 7.216 | 7.216 | 13,823,881 | -0.10(-1.31%) |
Apr 06, 2018 | 7.371 | 7.375 | 7.270 | 7.312 | 13,615,011 | -0.16(-2.13%) |
Apr 05, 2018 | 7.496 | 7.529 | 7.463 | 7.471 | 10,785,329 | +0.02(+0.22%) |
Apr 04, 2018 | 7.304 | 7.467 | 7.291 | 7.454 | 16,706,890 | +0.06(+0.85%) |
Apr 03, 2018 | 7.371 | 7.437 | 7.337 | 7.391 | 11,056,612 | +0.05(+0.74%) |
Apr 02, 2018 | 7.437 | 7.479 | 7.316 | 7.337 | 9,598,900 | -0.13(-1.68%) |
Mar 29, 2018 | 7.463 | 7.463 | 7.463 | 0 | +0.07(+0.90%) | |
Mar 28, 2018 | 7.379 | 7.423 | 7.316 | 7.396 | 12,060,346 | -0.01(-0.17%) |
Mar 27, 2018 | 7.500 | 7.534 | 7.371 | 7.408 | 10,750,160 | -0.10(-1.39%) |
Mar 26, 2018 | 7.442 | 7.517 | 7.371 | 7.513 | 9,005,722 | +0.10(+1.35%) |
Mar 23, 2018 | 7.517 | 7.546 | 7.412 | 7.412 | 14,856,696 | +0.02(+0.23%) |
Mar 22, 2018 | 7.492 | 7.508 | 7.396 | 7.396 | 15,294,264 | -0.15(-1.94%) |
Mar 21, 2018 | 7.609 | 7.628 | 7.538 | 7.542 | 14,017,161 | -0.07(-0.93%) |
Mar 20, 2018 | 7.546 | 7.630 | 7.534 | 7.613 | 14,009,758 | +0.10(+1.28%) |
Mar 19, 2018 | 7.492 | 7.542 | 7.465 | 7.517 | 13,840,202 | -0.13(-1.75%) |
Mar 16, 2018 | 7.630 | 7.697 | 7.621 | 7.651 | 11,742,151 | +0.00(+0.00%) |
Mar 15, 2018 | 7.709 | 7.726 | 7.644 | 7.651 | 7,617,873 | -0.03(-0.44%) |
Mar 14, 2018 | 7.718 | 7.722 | 7.667 | 7.684 | 6,123,751 | -0.00(-0.05%) |
Mar 13, 2018 | 7.713 | 7.751 | 7.649 | 7.688 | 6,743,686 | -0.01(-0.11%) |
Mar 12, 2018 | 7.630 | 7.730 | 7.630 | 7.697 | 13,929,056 | +0.10(+1.38%) |
Mar 09, 2018 | 7.546 | 7.630 | 7.542 | 7.592 | 11,809,042 | +0.05(+0.72%) |
Mar 08, 2018 | 7.483 | 7.546 | 7.442 | 7.538 | 9,367,885 | +0.06(+0.78%) |
Mar 07, 2018 | 7.442 | 7.479 | 6,906,767 | -0.04(-0.56%) | ||
Mar 06, 2018 | 7.496 | 7.569 | 7.475 | 7.521 | 14,913,625 | -0.00(-0.06%) |
Mar 05, 2018 | 7.375 | 7.538 | 7.358 | 7.525 | 10,238,279 | +0.10(+1.41%) |
Mar 02, 2018 | 7.308 | 7.437 | 7.295 | 7.421 | 7,918,391 | +0.10(+1.43%) |