Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.700 | 7.700 | 7.600 | 7.700 | 761,819 | +0.05(+0.65%) |
May 30, 2018 | 7.700 | 7.800 | 7.650 | 7.650 | 1,553,867 | -0.05(-0.65%) |
May 29, 2018 | 7.750 | 7.800 | 7.650 | 7.700 | 639,971 | +0.00(+0.00%) |
May 25, 2018 | 7.700 | 7.700 | 7.700 | 0 | -0.05(-0.65%) | |
May 24, 2018 | 7.800 | 7.800 | 7.700 | 7.750 | 632,505 | -0.05(-0.64%) |
May 23, 2018 | 7.700 | 7.800 | 7.650 | 7.800 | 901,413 | +0.05(+0.65%) |
May 22, 2018 | 7.750 | 7.800 | 7.700 | 7.750 | 974,947 | -0.05(-0.64%) |
May 21, 2018 | 7.900 | 8.000 | 7.750 | 7.800 | 1,762,274 | -0.10(-1.27%) |
May 18, 2018 | 7.850 | 7.950 | 7.850 | 7.900 | 538,342 | +0.05(+0.64%) |
May 17, 2018 | 7.900 | 7.950 | 7.850 | 7.850 | 970,037 | +0.00(+0.00%) |
May 16, 2018 | 7.850 | 7.950 | 7.850 | 7.850 | 1,152,127 | -0.05(-0.63%) |
May 15, 2018 | 7.850 | 7.950 | 7.850 | 7.900 | 1,034,121 | +0.05(+0.64%) |
May 14, 2018 | 7.900 | 7.900 | 7.800 | 7.850 | 1,608,153 | +0.00(+0.00%) |
May 11, 2018 | 7.850 | 7.930 | 7.800 | 7.850 | 1,314,579 | -0.05(-0.63%) |
May 10, 2018 | 7.800 | 7.950 | 7.800 | 7.900 | 1,384,152 | +0.10(+1.28%) |
May 09, 2018 | 7.750 | 7.850 | 7.700 | 7.800 | 1,006,800 | +0.05(+0.65%) |
May 08, 2018 | 7.650 | 7.775 | 7.650 | 7.750 | 1,029,481 | +0.10(+1.31%) |
May 07, 2018 | 7.600 | 7.700 | 7.575 | 7.650 | 655,163 | +0.05(+0.66%) |
May 04, 2018 | 7.550 | 7.650 | 7.530 | 7.600 | 812,015 | +0.00(+0.00%) |
May 03, 2018 | 7.550 | 7.600 | 7.467 | 7.600 | 727,637 | +0.00(+0.00%) |
May 02, 2018 | 7.600 | 7.600 | 7.500 | 7.600 | 749,421 | +0.00(+0.00%) |
May 01, 2018 | 7.600 | 7.638 | 7.550 | 7.600 | 700,775 | +0.00(+0.00%) |
Apr 30, 2018 | 7.500 | 7.650 | 7.500 | 7.600 | 937,196 | +0.10(+1.33%) |
Apr 27, 2018 | 7.500 | 7.550 | 7.450 | 7.500 | 566,783 | +0.00(+0.00%) |
Apr 26, 2018 | 7.400 | 7.500 | 7.350 | 7.500 | 932,282 | +0.10(+1.35%) |
Apr 25, 2018 | 7.400 | 7.450 | 7.350 | 7.400 | 820,404 | +0.00(+0.00%) |
Apr 24, 2018 | 7.500 | 7.550 | 7.390 | 7.400 | 1,115,368 | -0.05(-0.67%) |
Apr 23, 2018 | 7.450 | 7.500 | 7.400 | 7.450 | 853,636 | +0.05(+0.68%) |
Apr 20, 2018 | 7.450 | 7.550 | 7.375 | 7.400 | 1,306,490 | -0.05(-0.67%) |
Apr 19, 2018 | 7.450 | 7.550 | 7.450 | 7.450 | 736,077 | +0.00(+0.00%) |
Apr 18, 2018 | 7.500 | 7.600 | 7.450 | 7.450 | 952,399 | -0.05(-0.67%) |
Apr 17, 2018 | 7.550 | 7.575 | 7.500 | 7.500 | 856,240 | +0.00(+0.00%) |
Apr 16, 2018 | 7.550 | 7.600 | 7.500 | 7.500 | 880,227 | -0.05(-0.66%) |
Apr 13, 2018 | 7.500 | 7.575 | 7.450 | 7.550 | 759,957 | +0.05(+0.67%) |
Apr 12, 2018 | 7.500 | 7.575 | 7.450 | 7.500 | 956,598 | +0.00(+0.00%) |
Apr 11, 2018 | 7.500 | 7.600 | 7.450 | 7.500 | 1,371,741 | +0.00(+0.00%) |
Apr 10, 2018 | 7.550 | 7.600 | 7.500 | 7.500 | 820,045 | +0.00(+0.00%) |
Apr 09, 2018 | 7.550 | 7.600 | 7.466 | 7.500 | 1,047,863 | +0.00(+0.00%) |
Apr 06, 2018 | 7.450 | 7.579 | 7.450 | 7.500 | 1,109,679 | +0.00(+0.00%) |
Apr 05, 2018 | 7.500 | 7.625 | 7.475 | 7.500 | 1,624,544 | +0.00(+0.00%) |
Apr 04, 2018 | 7.350 | 7.550 | 7.300 | 7.500 | 2,148,609 | +0.15(+2.04%) |
Apr 03, 2018 | 7.300 | 7.450 | 7.250 | 7.350 | 1,893,360 | +0.10(+1.38%) |
Apr 02, 2018 | 7.250 | 7.300 | 7.150 | 7.250 | 1,170,136 | +0.00(+0.00%) |
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) | |
Mar 28, 2018 | 7.150 | 7.250 | 7.075 | 7.100 | 974,484 | -0.05(-0.70%) |
Mar 27, 2018 | 7.200 | 7.300 | 7.110 | 7.150 | 1,342,395 | -0.05(-0.69%) |
Mar 26, 2018 | 7.200 | 7.300 | 7.150 | 7.200 | 1,018,644 | +0.05(+0.70%) |
Mar 23, 2018 | 7.350 | 7.400 | 7.150 | 7.150 | 1,455,642 | -0.25(-3.38%) |
Mar 22, 2018 | 7.000 | 7.450 | 7.000 | 7.400 | 2,397,851 | +0.35(+4.96%) |
Mar 21, 2018 | 7.050 | 7.150 | 7.050 | 7.050 | 767,291 | -0.05(-0.70%) |
Mar 20, 2018 | 7.150 | 7.200 | 6.950 | 7.100 | 1,968,720 | -0.20(-2.74%) |
Mar 19, 2018 | 7.380 | 7.250 | 7.300 | 1,251,774 | +0.05(+0.69%) | |
Mar 16, 2018 | 7.200 | 7.350 | 7.200 | 7.250 | 1,441,842 | +0.05(+0.69%) |
Mar 15, 2018 | 7.400 | 7.430 | 7.200 | 7.200 | 1,044,947 | -0.20(-2.70%) |
Mar 14, 2018 | 7.400 | 7.450 | 7.350 | 7.400 | 820,890 | +0.00(+0.00%) |
Mar 13, 2018 | 7.350 | 7.450 | 7.319 | 7.400 | 1,692,037 | +0.05(+0.68%) |
Mar 12, 2018 | 7.400 | 7.400 | 7.300 | 7.350 | 1,315,835 | -0.05(-0.68%) |
Mar 09, 2018 | 7.400 | 7.450 | 7.250 | 7.400 | 1,842,785 | +0.00(+0.00%) |
Mar 08, 2018 | 7.400 | 7.400 | 7.300 | 7.400 | 699,078 | +0.05(+0.68%) |
Mar 07, 2018 | 7.450 | 7.300 | 7.350 | 849,405 | -0.05(-0.68%) | |
Mar 06, 2018 | 7.400 | 7.450 | 7.350 | 7.400 | 592,460 | +0.00(+0.00%) |
Mar 05, 2018 | 7.250 | 7.400 | 7.200 | 7.400 | 706,010 | +0.15(+2.07%) |
Mar 02, 2018 | 7.150 | 7.350 | 7.150 | 7.250 | 1,176,182 | +0.10(+1.40%) |