Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.382 | 7.382 | 7.382 | 7.382 | 593 | -0.05(-0.70%) |
May 30, 2018 | 7.403 | 7.435 | 7.283 | 7.435 | 1,619 | +0.15(+2.09%) |
May 29, 2018 | 7.475 | 7.475 | 7.283 | 7.283 | 2,422 | +0.00(+0.00%) |
May 25, 2018 | 7.283 | 7.283 | 7.283 | 0 | -0.02(-0.22%) | |
May 24, 2018 | 7.363 | 7.523 | 7.291 | 7.299 | 6,742 | -0.07(-0.98%) |
May 23, 2018 | 7.379 | 7.530 | 7.363 | 7.371 | 19,230 | -0.03(-0.43%) |
May 22, 2018 | 7.523 | 7.523 | 7.387 | 7.403 | 2,777 | -0.20(-2.63%) |
May 21, 2018 | 7.443 | 7.603 | 7.443 | 7.603 | 1,385 | +0.02(+0.32%) |
May 18, 2018 | 7.443 | 7.579 | 7.443 | 7.579 | 3,373 | +0.15(+2.05%) |
May 17, 2018 | 7.395 | 7.427 | 7.395 | 7.427 | 749 | -0.15(-2.01%) |
May 16, 2018 | 7.602 | 7.603 | 7.283 | 7.579 | 10,656 | -0.02(-0.32%) |
May 15, 2018 | 7.595 | 7.603 | 7.363 | 7.603 | 8,815 | +0.00(+0.00%) |
May 14, 2018 | 7.563 | 7.603 | 7.002 | 7.603 | 37,120 | +0.16(+2.15%) |
May 11, 2018 | 7.601 | 7.603 | 7.435 | 7.443 | 16,606 | -0.02(-0.21%) |
May 10, 2018 | 7.459 | 7.459 | 7.459 | 7.459 | 657 | +0.02(+0.22%) |
May 09, 2018 | 7.603 | 7.603 | 7.427 | 7.443 | 5,244 | -0.16(-2.11%) |
May 08, 2018 | 7.443 | 7.603 | 7.443 | 7.603 | 3,789 | +0.00(+0.00%) |
May 07, 2018 | 7.603 | 7.603 | 7.563 | 7.603 | 4,760 | +0.00(+0.00%) |
May 04, 2018 | 7.427 | 7.603 | 7.427 | 7.603 | 1,484 | +0.00(+0.00%) |
May 03, 2018 | 7.497 | 7.603 | 7.497 | 7.603 | 4,164 | +0.12(+1.59%) |
May 02, 2018 | 7.603 | 7.603 | 7.484 | 7.484 | 3,472 | -0.12(-1.56%) |
May 01, 2018 | 7.603 | 7.603 | 7.337 | 7.603 | 7,022 | +0.00(+0.00%) |
Apr 30, 2018 | 7.603 | 7.603 | 7.451 | 7.603 | 2,910 | +0.00(+0.00%) |
Apr 26, 2018 | 7.603 | 7.603 | 7.603 | 147 | +0.17(+2.26%) | |
Apr 25, 2018 | 7.603 | 7.746 | 7.435 | 7.435 | 15,473 | -0.17(-2.21%) |
Apr 24, 2018 | 7.603 | 7.603 | 7.551 | 7.603 | 5,628 | +0.00(+0.00%) |
Apr 23, 2018 | 7.603 | 7.603 | 7.519 | 7.603 | 10,512 | +0.00(+0.00%) |
Apr 20, 2018 | 7.603 | 7.603 | 7.603 | 7.603 | 536 | +0.00(+0.00%) |
Apr 19, 2018 | 7.467 | 7.603 | 7.467 | 7.603 | 1,092 | -0.40(-5.00%) |
Apr 18, 2018 | 7.686 | 8.003 | 7.467 | 8.003 | 4,540 | +0.28(+3.63%) |
Apr 17, 2018 | 7.723 | 7.723 | 7.723 | 7.723 | 477 | +0.06(+0.73%) |
Apr 16, 2018 | 7.403 | 7.683 | 7.243 | 7.667 | 16,885 | +0.26(+3.57%) |
Apr 13, 2018 | 7.218 | 7.403 | 7.213 | 7.403 | 2,284 | +0.00(+0.00%) |
Apr 12, 2018 | 7.403 | 7.403 | 7.302 | 7.403 | 7,884 | +0.00(+0.00%) |
Apr 10, 2018 | 7.403 | 7.403 | 7.403 | 74 | +0.00(+0.00%) | |
Apr 09, 2018 | 7.403 | 7.403 | 7.388 | 7.403 | 2,654 | +0.00(+0.00%) |
Apr 06, 2018 | 7.403 | 7.403 | 7.403 | 7.403 | 212 | +0.00(+0.00%) |
Apr 05, 2018 | 7.283 | 7.403 | 7.283 | 7.403 | 2,786 | +0.01(+0.11%) |
Apr 04, 2018 | 7.034 | 7.395 | 7.034 | 7.395 | 3,731 | +0.00(+0.00%) |
Apr 03, 2018 | 7.223 | 7.403 | 7.203 | 7.395 | 11,829 | -0.01(-0.11%) |
Apr 02, 2018 | 7.203 | 7.403 | 7.203 | 7.403 | 4,619 | +0.01(+0.11%) |
Mar 29, 2018 | 7.395 | 7.395 | 7.395 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 7.403 | 7.403 | 7.395 | 7.403 | 4,999 | +0.00(+0.00%) |
Mar 27, 2018 | 7.403 | 7.403 | 7.403 | 7.403 | 1,167 | +0.00(+0.00%) |
Mar 26, 2018 | 7.203 | 7.403 | 7.203 | 7.403 | 3,741 | +0.04(+0.54%) |
Mar 23, 2018 | 7.305 | 7.363 | 7.283 | 7.363 | 8,643 | -0.12(-1.60%) |
Mar 22, 2018 | 7.283 | 7.483 | 7.283 | 7.483 | 3,145 | +0.00(+0.00%) |
Mar 21, 2018 | 7.323 | 7.483 | 7.323 | 7.483 | 2,086 | +0.01(+0.11%) |
Mar 20, 2018 | 7.211 | 7.483 | 7.211 | 7.475 | 1,690 | +0.00(+0.00%) |
Mar 19, 2018 | 7.483 | 7.483 | 7.447 | 7.475 | 1,182 | +0.26(+3.66%) |
Mar 16, 2018 | 7.459 | 7.711 | 7.211 | 7.211 | 24,200 | -0.24(-3.22%) |
Mar 15, 2018 | 7.403 | 7.963 | 7.389 | 7.451 | 31,358 | +0.05(+0.65%) |
Mar 14, 2018 | 7.395 | 7.403 | 7.395 | 7.403 | 6,055 | +0.00(+0.00%) |
Mar 13, 2018 | 7.403 | 7.403 | 7.403 | 7.403 | 3,817 | +0.16(+2.27%) |
Mar 12, 2018 | 7.323 | 7.323 | 7.213 | 7.239 | 1,668 | -0.04(-0.54%) |
Mar 09, 2018 | 7.349 | 7.395 | 7.203 | 7.278 | 2,255 | -0.04(-0.61%) |
Mar 08, 2018 | 7.318 | 7.401 | 7.203 | 7.323 | 20,466 | +0.20(+2.81%) |
Mar 07, 2018 | 7.403 | 7.403 | 7.115 | 7.123 | 9,972 | -0.28(-3.78%) |
Mar 06, 2018 | 7.203 | 7.443 | 7.163 | 7.403 | 9,559 | +0.00(+0.00%) |