Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.679 | 7.679 | 7.621 | 7.644 | 52,416 | +0.02(+0.23%) |
May 30, 2018 | 7.639 | 7.662 | 7.610 | 7.627 | 64,568 | +0.01(+0.15%) |
May 29, 2018 | 7.575 | 7.639 | 7.575 | 7.616 | 41,281 | +0.01(+0.15%) |
May 25, 2018 | 7.604 | 7.604 | 7.604 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.685 | 7.685 | 7.609 | 7.644 | 34,265 | -0.03(-0.45%) |
May 23, 2018 | 7.627 | 7.685 | 7.558 | 7.679 | 64,262 | +0.03(+0.38%) |
May 22, 2018 | 7.679 | 7.708 | 7.639 | 7.650 | 61,720 | -0.04(-0.53%) |
May 21, 2018 | 7.627 | 7.691 | 7.627 | 7.691 | 57,424 | +0.05(+0.68%) |
May 18, 2018 | 7.697 | 7.702 | 7.639 | 7.639 | 41,210 | -0.03(-0.45%) |
May 17, 2018 | 7.644 | 7.679 | 7.644 | 7.673 | 40,185 | +0.04(+0.53%) |
May 16, 2018 | 7.650 | 7.650 | 7.604 | 7.633 | 67,889 | -0.01(-0.08%) |
May 15, 2018 | 7.616 | 7.668 | 7.581 | 7.639 | 72,076 | -0.01(-0.08%) |
May 14, 2018 | 7.697 | 7.702 | 7.587 | 7.644 | 115,736 | +0.01(+0.08%) |
May 11, 2018 | 7.571 | 7.667 | 7.571 | 7.639 | 162,277 | +0.08(+1.05%) |
May 10, 2018 | 7.526 | 7.582 | 7.526 | 7.559 | 49,773 | +0.02(+0.22%) |
May 09, 2018 | 7.576 | 7.576 | 7.520 | 7.542 | 58,943 | -0.02(-0.30%) |
May 08, 2018 | 7.633 | 7.650 | 7.548 | 7.565 | 34,241 | -0.06(-0.82%) |
May 07, 2018 | 7.599 | 7.656 | 7.583 | 7.627 | 86,042 | +0.06(+0.75%) |
May 04, 2018 | 7.520 | 7.599 | 7.520 | 7.571 | 83,732 | +0.01(+0.07%) |
May 03, 2018 | 7.554 | 7.582 | 7.509 | 7.565 | 44,303 | -0.01(-0.15%) |
May 02, 2018 | 7.373 | 7.619 | 7.367 | 7.576 | 90,031 | -0.05(-0.67%) |
May 01, 2018 | 7.616 | 7.627 | 7.514 | 7.627 | 41,146 | +0.02(+0.30%) |
Apr 30, 2018 | 7.622 | 7.650 | 7.576 | 7.605 | 52,098 | +0.01(+0.07%) |
Apr 27, 2018 | 7.616 | 7.644 | 7.593 | 7.599 | 26,727 | -0.02(-0.30%) |
Apr 26, 2018 | 7.576 | 7.690 | 7.576 | 7.622 | 59,399 | +0.05(+0.60%) |
Apr 25, 2018 | 7.605 | 7.605 | 7.565 | 7.576 | 33,807 | -0.02(-0.22%) |
Apr 24, 2018 | 7.599 | 7.610 | 7.559 | 7.593 | 52,835 | +0.02(+0.22%) |
Apr 23, 2018 | 7.605 | 7.610 | 7.576 | 7.576 | 25,871 | -0.02(-0.30%) |
Apr 20, 2018 | 7.582 | 7.622 | 7.582 | 7.599 | 56,204 | -0.01(-0.15%) |
Apr 19, 2018 | 7.627 | 7.644 | 7.610 | 7.610 | 23,569 | -0.02(-0.22%) |
Apr 18, 2018 | 7.639 | 7.656 | 7.622 | 7.627 | 50,596 | +0.00(+0.00%) |
Apr 17, 2018 | 7.644 | 7.644 | 7.559 | 7.627 | 53,449 | +0.05(+0.60%) |
Apr 16, 2018 | 7.548 | 7.599 | 7.486 | 7.582 | 97,476 | +0.05(+0.68%) |
Apr 13, 2018 | 7.610 | 7.622 | 7.531 | 7.531 | 29,828 | -0.08(-1.04%) |
Apr 12, 2018 | 7.690 | 7.707 | 7.605 | 7.610 | 19,967 | -0.05(-0.59%) |
Apr 11, 2018 | 7.673 | 7.673 | 7.639 | 7.656 | 23,662 | -0.03(-0.37%) |
Apr 10, 2018 | 7.712 | 7.712 | 7.656 | 7.684 | 33,524 | +0.02(+0.22%) |
Apr 09, 2018 | 7.678 | 7.707 | 7.656 | 7.667 | 34,081 | +0.01(+0.07%) |
Apr 06, 2018 | 7.667 | 7.712 | 7.641 | 7.661 | 33,519 | -0.01(-0.15%) |
Apr 05, 2018 | 7.656 | 7.684 | 7.633 | 7.673 | 37,474 | +0.02(+0.30%) |
Apr 04, 2018 | 7.571 | 7.684 | 7.571 | 7.650 | 38,950 | +0.01(+0.07%) |
Apr 03, 2018 | 7.616 | 7.667 | 7.610 | 7.644 | 54,970 | +0.03(+0.45%) |
Apr 02, 2018 | 7.661 | 7.701 | 7.554 | 7.610 | 80,803 | -0.06(-0.74%) |
Mar 29, 2018 | 7.667 | 7.667 | 7.667 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.480 | 7.599 | 7.480 | 7.559 | 55,835 | +0.07(+0.98%) |
Mar 27, 2018 | 7.463 | 7.520 | 7.378 | 7.486 | 88,534 | +0.02(+0.30%) |
Mar 26, 2018 | 7.446 | 7.486 | 7.407 | 7.463 | 56,202 | +0.06(+0.84%) |
Mar 23, 2018 | 7.469 | 7.492 | 7.401 | 7.401 | 51,480 | -0.05(-0.61%) |
Mar 22, 2018 | 7.452 | 7.486 | 7.435 | 7.446 | 58,054 | -0.02(-0.23%) |
Mar 21, 2018 | 7.463 | 7.503 | 7.441 | 7.463 | 53,829 | +0.01(+0.08%) |
Mar 20, 2018 | 7.497 | 7.514 | 7.458 | 7.458 | 37,488 | -0.06(-0.83%) |
Mar 19, 2018 | 7.514 | 7.548 | 7.446 | 7.520 | 38,333 | -0.01(-0.08%) |
Mar 16, 2018 | 7.486 | 7.576 | 7.486 | 7.526 | 149,372 | +0.00(+0.00%) |
Mar 15, 2018 | 7.582 | 7.607 | 7.469 | 7.526 | 45,367 | -0.06(-0.75%) |
Mar 14, 2018 | 7.497 | 7.610 | 7.492 | 7.582 | 119,299 | +0.07(+0.98%) |
Mar 13, 2018 | 7.547 | 7.564 | 7.497 | 7.509 | 74,626 | -0.02(-0.29%) |
Mar 12, 2018 | 7.387 | 7.542 | 7.381 | 7.531 | 92,568 | +0.13(+1.79%) |
Mar 09, 2018 | 7.359 | 7.398 | 7.315 | 7.398 | 42,413 | +0.07(+0.98%) |
Mar 08, 2018 | 7.326 | 7.387 | 7.298 | 7.326 | 38,518 | +0.01(+0.15%) |
Mar 07, 2018 | 7.276 | 7.315 | 51,502 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.359 | 7.426 | 7.249 | 7.403 | 57,447 | +0.08(+1.06%) |
Mar 05, 2018 | 7.293 | 7.359 | 7.293 | 7.326 | 38,540 | +0.02(+0.23%) |
Mar 02, 2018 | 7.199 | 7.331 | 7.147 | 7.309 | 44,974 | +0.08(+1.07%) |