Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.862 | 7.986 | 7.836 | 7.986 | 15,257 | +0.12(+1.59%) |
May 30, 2018 | 7.833 | 7.862 | 7.782 | 7.862 | 35,342 | +0.07(+0.91%) |
May 29, 2018 | 7.782 | 7.795 | 7.743 | 7.791 | 25,669 | -0.01(-0.18%) |
May 25, 2018 | 7.805 | 7.805 | 7.805 | 0 | -0.12(-1.49%) | |
May 24, 2018 | 7.861 | 7.923 | 7.781 | 7.923 | 9,409 | +0.07(+0.87%) |
May 23, 2018 | 7.850 | 7.916 | 7.780 | 7.855 | 9,539 | -0.02(-0.22%) |
May 22, 2018 | 7.906 | 7.906 | 7.810 | 7.872 | 12,080 | -0.03(-0.43%) |
May 21, 2018 | 7.839 | 7.906 | 7.715 | 7.906 | 14,440 | +0.06(+0.79%) |
May 18, 2018 | 8.080 | 8.080 | 7.709 | 7.844 | 39,770 | -0.30(-3.72%) |
May 17, 2018 | 7.985 | 8.148 | 7.922 | 8.148 | 22,735 | +0.20(+2.47%) |
May 16, 2018 | 7.883 | 7.951 | 7.883 | 7.951 | 13,867 | +0.12(+1.51%) |
May 15, 2018 | 7.934 | 8.001 | 7.810 | 7.833 | 34,306 | -0.06(-0.78%) |
May 14, 2018 | 7.670 | 7.895 | 7.591 | 7.895 | 45,532 | +0.31(+4.15%) |
May 11, 2018 | 7.518 | 7.580 | 7.490 | 7.580 | 10,088 | +0.11(+1.43%) |
May 10, 2018 | 7.524 | 7.611 | 7.428 | 7.473 | 39,643 | -0.02(-0.30%) |
May 09, 2018 | 7.451 | 7.529 | 7.372 | 7.496 | 27,590 | +0.10(+1.29%) |
May 08, 2018 | 7.417 | 7.497 | 7.353 | 7.400 | 27,314 | +0.06(+0.84%) |
May 07, 2018 | 7.423 | 7.495 | 7.333 | 7.338 | 17,931 | -0.08(-1.06%) |
May 04, 2018 | 7.389 | 7.529 | 7.333 | 7.417 | 27,376 | +0.07(+0.96%) |
May 03, 2018 | 7.501 | 7.501 | 7.316 | 7.347 | 18,359 | -0.14(-1.91%) |
May 02, 2018 | 7.524 | 7.626 | 7.477 | 7.490 | 16,221 | -0.01(-0.15%) |
May 01, 2018 | 7.603 | 7.614 | 7.462 | 7.501 | 7,314 | -0.08(-1.11%) |
Apr 30, 2018 | 7.563 | 7.681 | 7.501 | 7.586 | 10,204 | +0.06(+0.75%) |
Apr 27, 2018 | 7.558 | 7.625 | 7.406 | 7.529 | 54,867 | -0.05(-0.66%) |
Apr 26, 2018 | 7.513 | 7.640 | 7.513 | 7.579 | 9,622 | +0.06(+0.81%) |
Apr 25, 2018 | 7.563 | 7.716 | 7.513 | 7.518 | 30,345 | -0.04(-0.59%) |
Apr 24, 2018 | 7.685 | 7.772 | 7.560 | 7.563 | 13,791 | -0.07(-0.95%) |
Apr 23, 2018 | 7.529 | 7.692 | 7.529 | 7.635 | 38,819 | +0.10(+1.28%) |
Apr 20, 2018 | 7.535 | 7.710 | 7.513 | 7.538 | 62,696 | +0.03(+0.34%) |
Apr 19, 2018 | 7.596 | 7.730 | 7.513 | 7.513 | 47,073 | -0.10(-1.32%) |
Apr 18, 2018 | 7.591 | 7.739 | 7.591 | 7.613 | 57,420 | +0.02(+0.29%) |
Apr 17, 2018 | 7.507 | 7.652 | 7.489 | 7.591 | 19,349 | +0.11(+1.41%) |
Apr 16, 2018 | 7.401 | 7.565 | 7.401 | 7.485 | 40,683 | +0.09(+1.28%) |
Apr 13, 2018 | 7.429 | 7.513 | 7.351 | 7.390 | 59,573 | +0.00(+0.00%) |
Apr 12, 2018 | 7.401 | 7.443 | 7.229 | 7.390 | 69,379 | +0.09(+1.30%) |
Apr 11, 2018 | 7.396 | 7.516 | 7.296 | 7.296 | 78,166 | -0.08(-1.13%) |
Apr 10, 2018 | 7.513 | 7.631 | 7.307 | 7.379 | 84,286 | -0.11(-1.49%) |
Apr 09, 2018 | 7.796 | 7.796 | 7.490 | 7.490 | 61,959 | -0.31(-3.99%) |
Apr 06, 2018 | 7.813 | 7.874 | 7.796 | 7.802 | 36,122 | -0.05(-0.58%) |
Apr 05, 2018 | 7.980 | 7.989 | 7.819 | 7.848 | 49,172 | -0.09(-1.18%) |
Apr 04, 2018 | 7.941 | 8.064 | 7.941 | 7.941 | 19,549 | -0.04(-0.56%) |
Apr 03, 2018 | 8.078 | 8.078 | 7.963 | 7.986 | 21,527 | -0.13(-1.57%) |
Apr 02, 2018 | 8.141 | 8.320 | 8.041 | 8.114 | 29,337 | -0.01(-0.14%) |
Mar 29, 2018 | 8.125 | 8.125 | 8.125 | 0 | +0.12(+1.46%) | |
Mar 28, 2018 | 8.008 | 8.019 | 8.008 | 8.008 | 6,298 | -0.01(-0.14%) |
Mar 27, 2018 | 8.130 | 8.130 | 8.008 | 8.019 | 12,275 | -0.11(-1.29%) |
Mar 26, 2018 | 8.130 | 8.205 | 8.086 | 8.124 | 21,824 | +0.02(+0.27%) |
Mar 23, 2018 | 8.169 | 8.235 | 8.102 | 8.102 | 6,353 | -0.11(-1.28%) |
Mar 22, 2018 | 8.224 | 8.224 | 8.072 | 8.207 | 8,218 | -0.03(-0.34%) |
Mar 21, 2018 | 8.224 | 8.235 | 7.998 | 8.235 | 25,796 | +0.15(+1.85%) |
Mar 20, 2018 | 8.036 | 8.185 | 7.969 | 8.086 | 25,467 | +0.04(+0.55%) |
Mar 19, 2018 | 8.301 | 8.301 | 7.970 | 8.041 | 82,017 | -0.35(-4.22%) |
Mar 16, 2018 | 8.019 | 8.406 | 8.019 | 8.395 | 37,804 | +0.43(+5.42%) |
Mar 15, 2018 | 8.119 | 8.185 | 7.942 | 7.964 | 37,667 | -0.28(-3.36%) |
Mar 14, 2018 | 8.318 | 8.318 | 8.069 | 8.240 | 22,023 | +0.00(+0.00%) |
Mar 13, 2018 | 8.274 | 8.301 | 8.207 | 8.240 | 15,839 | +0.03(+0.34%) |
Mar 12, 2018 | 8.185 | 8.354 | 8.185 | 8.213 | 29,082 | +0.01(+0.07%) |
Mar 09, 2018 | 8.213 | 8.240 | 8.158 | 8.207 | 15,739 | +0.03(+0.41%) |
Mar 08, 2018 | 8.368 | 8.368 | 8.130 | 8.174 | 51,600 | -0.13(-1.60%) |
Mar 07, 2018 | 8.451 | 8.254 | 8.307 | 35,022 | -0.10(-1.18%) | |
Mar 06, 2018 | 8.406 | 8.561 | 8.334 | 8.406 | 45,342 | +0.06(+0.73%) |
Mar 05, 2018 | 8.279 | 8.528 | 8.279 | 8.346 | 40,887 | +0.11(+1.28%) |
Mar 02, 2018 | 8.296 | 8.334 | 8.158 | 8.240 | 29,331 | -0.07(-0.80%) |