Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.120 | 7.267 | 7.119 | 7.263 | 4,242 | +0.00(+0.00%) |
May 30, 2018 | 7.263 | 7.263 | 7.263 | 7.263 | 4,207 | -0.04(-0.50%) |
May 29, 2018 | 7.304 | 7.304 | 7.263 | 7.300 | 6,342 | +0.00(+0.00%) |
May 25, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.04(+0.51%) | |
May 24, 2018 | 7.263 | 7.263 | 7.263 | 7.263 | 1,301 | +0.00(+0.00%) |
May 23, 2018 | 7.263 | 7.263 | 7.263 | 7.263 | 5,038 | +0.12(+1.66%) |
May 22, 2018 | 7.243 | 7.243 | 7.145 | 7.145 | 1,237 | +0.01(+0.13%) |
May 18, 2018 | 7.135 | 7.135 | 7.135 | 159 | -0.05(-0.64%) | |
May 17, 2018 | 7.182 | 7.182 | 7.182 | 7.182 | 416 | +0.08(+1.15%) |
May 16, 2018 | 7.259 | 7.263 | 7.100 | 7.100 | 1,676 | -0.02(-0.23%) |
May 15, 2018 | 7.051 | 7.116 | 7.051 | 7.116 | 2,860 | +0.01(+0.17%) |
May 14, 2018 | 7.061 | 7.323 | 7.061 | 7.104 | 2,330 | -0.06(-0.80%) |
May 10, 2018 | 7.161 | 7.161 | 7.161 | 301 | -0.13(-1.85%) | |
May 09, 2018 | 7.137 | 7.341 | 7.137 | 7.296 | 4,063 | +0.16(+2.17%) |
May 08, 2018 | 7.141 | 7.141 | 7.047 | 7.141 | 52,855 | +0.02(+0.29%) |
May 07, 2018 | 7.117 | 7.141 | 7.105 | 7.120 | 19,547 | -0.02(-0.29%) |
May 04, 2018 | 7.141 | 7.141 | 7.141 | 7.141 | 1,441 | +0.04(+0.52%) |
May 03, 2018 | 7.153 | 7.166 | 7.104 | 7.104 | 14,273 | -0.10(-1.36%) |
May 02, 2018 | 7.304 | 7.308 | 7.194 | 7.202 | 16,674 | +0.12(+1.73%) |
May 01, 2018 | 7.084 | 7.230 | 7.080 | 7.080 | 13,035 | +0.09(+1.34%) |
Apr 30, 2018 | 6.994 | 7.039 | 6.986 | 6.986 | 7,560 | -0.10(-1.36%) |
Apr 27, 2018 | 7.141 | 7.141 | 7.082 | 7.082 | 2,259 | +0.04(+0.56%) |
Apr 26, 2018 | 7.043 | 7.043 | 7.043 | 7.043 | 593 | -0.10(-1.37%) |
Apr 25, 2018 | 7.116 | 7.141 | 7.087 | 7.141 | 11,224 | +0.00(+0.00%) |
Apr 24, 2018 | 7.130 | 7.177 | 7.125 | 7.141 | 110,810 | -0.04(-0.62%) |
Apr 20, 2018 | 7.186 | 7.186 | 7.186 | 58 | +0.10(+1.44%) | |
Apr 19, 2018 | 7.083 | 7.083 | 7.083 | 7.083 | 1,387 | -0.07(-0.92%) |
Apr 18, 2018 | 7.169 | 7.338 | 7.149 | 7.149 | 38,040 | -0.20(-2.67%) |
Apr 17, 2018 | 7.345 | 7.345 | 7.345 | 7.345 | 2,080 | +0.14(+1.93%) |
Apr 16, 2018 | 7.247 | 7.345 | 7.206 | 7.206 | 11,829 | -0.08(-1.10%) |
Apr 13, 2018 | 7.667 | 7.683 | 7.206 | 7.286 | 28,531 | +0.06(+0.88%) |
Apr 12, 2018 | 7.218 | 7.222 | 7.092 | 7.222 | 1,668 | -0.12(-1.67%) |
Apr 11, 2018 | 7.161 | 7.349 | 7.145 | 7.345 | 3,965 | -0.08(-1.04%) |
Apr 10, 2018 | 7.626 | 7.683 | 7.286 | 7.422 | 13,805 | -0.02(-0.27%) |
Apr 09, 2018 | 7.345 | 7.704 | 7.345 | 7.443 | 5,746 | -0.00(-0.05%) |
Apr 06, 2018 | 7.361 | 7.447 | 7.284 | 7.447 | 9,859 | +0.11(+1.45%) |
Apr 05, 2018 | 7.141 | 7.341 | 7.141 | 7.341 | 8,638 | +0.32(+4.59%) |
Apr 04, 2018 | 7.084 | 7.247 | 6.998 | 7.018 | 422,284 | +0.02(+0.35%) |
Apr 03, 2018 | 7.141 | 7.182 | 6.994 | 6.994 | 3,325 | -0.15(-2.06%) |
Apr 02, 2018 | 7.182 | 7.182 | 7.141 | 7.141 | 3,979 | -0.05(-0.72%) |
Mar 28, 2018 | 7.193 | 7.193 | 7.193 | 0 | -0.19(-2.61%) | |
Mar 27, 2018 | 7.365 | 7.386 | 7.365 | 7.386 | 4,698 | +0.02(+0.28%) |
Mar 26, 2018 | 7.320 | 7.386 | 7.149 | 7.365 | 23,909 | +0.01(+0.11%) |
Mar 23, 2018 | 7.357 | 7.357 | 7.357 | 7.357 | 551 | +0.22(+3.03%) |
Mar 22, 2018 | 7.141 | 7.141 | 7.141 | 7.141 | 1,671 | +0.01(+0.17%) |
Mar 21, 2018 | 7.149 | 7.341 | 7.128 | 7.128 | 6,479 | -0.13(-1.85%) |
Mar 20, 2018 | 7.263 | 7.324 | 7.263 | 7.263 | 39,449 | +0.18(+2.59%) |
Mar 19, 2018 | 7.051 | 7.247 | 7.039 | 7.080 | 18,270 | -0.09(-1.25%) |
Mar 16, 2018 | 7.043 | 7.489 | 7.018 | 7.169 | 31,014 | -0.09(-1.18%) |
Mar 15, 2018 | 7.128 | 7.504 | 7.006 | 7.255 | 20,132 | +0.15(+2.13%) |
Mar 14, 2018 | 7.080 | 7.141 | 7.071 | 7.104 | 51,813 | +0.05(+0.66%) |
Mar 13, 2018 | 7.475 | 7.475 | 6.945 | 7.057 | 17,498 | -0.06(-0.89%) |
Mar 12, 2018 | 7.133 | 7.141 | 7.092 | 7.120 | 6,577 | -0.02(-0.23%) |
Mar 09, 2018 | 7.137 | 7.141 | 7.137 | 7.137 | 7,739 | +0.02(+0.23%) |
Mar 08, 2018 | 7.141 | 7.141 | 7.012 | 7.120 | 8,508 | +0.14(+1.99%) |
Mar 07, 2018 | 7.116 | 7.120 | 6.982 | 6.982 | 9,947 | -0.01(-0.12%) |
Mar 06, 2018 | 7.120 | 7.141 | 6.990 | 6.990 | 41,711 | -0.13(-1.78%) |
Mar 05, 2018 | 7.147 | 7.345 | 6.953 | 7.116 | 72,573 | -0.05(-0.68%) |
Mar 02, 2018 | 7.108 | 7.467 | 6.941 | 7.165 | 10,768 | -0.34(-4.57%) |