Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.523 | 7.608 | 7.508 | 7.508 | 701,359 | -0.02(-0.21%) |
May 30, 2018 | 7.369 | 7.547 | 7.338 | 7.523 | 487,528 | +0.15(+2.10%) |
May 29, 2018 | 7.307 | 7.392 | 7.283 | 7.369 | 565,330 | +0.03(+0.42%) |
May 25, 2018 | 7.338 | 7.338 | 7.338 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 7.399 | 7.477 | 7.353 | 7.361 | 431,043 | -0.07(-0.94%) |
May 23, 2018 | 7.314 | 7.485 | 7.314 | 7.430 | 939,439 | +0.13(+1.80%) |
May 22, 2018 | 7.322 | 7.345 | 7.276 | 7.299 | 459,143 | +0.02(+0.32%) |
May 21, 2018 | 7.136 | 7.322 | 7.121 | 7.276 | 508,316 | +0.16(+2.29%) |
May 18, 2018 | 7.175 | 7.191 | 7.051 | 7.113 | 655,441 | -0.02(-0.22%) |
May 17, 2018 | 7.160 | 7.229 | 7.117 | 7.129 | 431,428 | -0.02(-0.32%) |
May 16, 2018 | 7.121 | 7.198 | 7.108 | 7.152 | 610,265 | +0.04(+0.54%) |
May 15, 2018 | 7.198 | 7.198 | 7.090 | 7.113 | 517,751 | -0.12(-1.61%) |
May 14, 2018 | 7.322 | 7.353 | 7.214 | 7.229 | 562,711 | -0.11(-1.48%) |
May 11, 2018 | 7.361 | 7.384 | 7.314 | 7.338 | 365,702 | -0.02(-0.21%) |
May 10, 2018 | 7.376 | 7.415 | 7.314 | 7.353 | 786,679 | +0.01(+0.11%) |
May 09, 2018 | 7.260 | 7.361 | 7.241 | 7.345 | 509,551 | +0.09(+1.17%) |
May 08, 2018 | 7.423 | 7.423 | 7.256 | 7.260 | 616,442 | -0.17(-2.29%) |
May 07, 2018 | 7.415 | 7.461 | 7.361 | 7.430 | 579,188 | +0.05(+0.73%) |
May 04, 2018 | 7.237 | 7.407 | 7.214 | 7.376 | 387,097 | +0.14(+1.93%) |
May 03, 2018 | 7.299 | 7.353 | 7.237 | 7.237 | 785,984 | -0.09(-1.27%) |
May 02, 2018 | 7.307 | 7.392 | 7.241 | 7.330 | 558,104 | +0.00(+0.00%) |
May 01, 2018 | 7.276 | 7.345 | 7.229 | 7.330 | 563,762 | +0.05(+0.74%) |
Apr 30, 2018 | 7.330 | 7.392 | 7.268 | 7.276 | 596,657 | -0.03(-0.42%) |
Apr 27, 2018 | 7.175 | 7.338 | 7.175 | 7.307 | 513,518 | +0.11(+1.51%) |
Apr 26, 2018 | 7.183 | 7.260 | 7.145 | 7.198 | 541,476 | +0.01(+0.11%) |
Apr 25, 2018 | 7.082 | 7.237 | 6.896 | 7.191 | 1,132,446 | -0.09(-1.17%) |
Apr 24, 2018 | 7.314 | 7.318 | 7.229 | 7.276 | 637,827 | +0.00(+0.00%) |
Apr 23, 2018 | 7.276 | 7.296 | 7.206 | 7.276 | 430,599 | +0.02(+0.32%) |
Apr 20, 2018 | 7.322 | 7.330 | 7.225 | 7.252 | 411,718 | -0.05(-0.64%) |
Apr 19, 2018 | 7.430 | 7.430 | 7.249 | 7.299 | 661,717 | -0.15(-2.08%) |
Apr 18, 2018 | 7.531 | 7.549 | 7.438 | 7.454 | 627,783 | -0.06(-0.82%) |
Apr 17, 2018 | 7.430 | 7.601 | 7.430 | 7.516 | 846,301 | +0.10(+1.36%) |
Apr 16, 2018 | 7.384 | 7.461 | 7.338 | 7.415 | 622,318 | +0.06(+0.84%) |
Apr 13, 2018 | 7.314 | 7.369 | 7.245 | 7.353 | 916,919 | +0.04(+0.53%) |
Apr 12, 2018 | 7.399 | 7.399 | 7.276 | 7.314 | 705,698 | -0.08(-1.05%) |
Apr 11, 2018 | 7.276 | 7.399 | 7.229 | 7.392 | 1,113,064 | +0.09(+1.27%) |
Apr 10, 2018 | 7.229 | 7.330 | 7.160 | 7.299 | 1,011,829 | +0.12(+1.62%) |
Apr 09, 2018 | 7.221 | 7.245 | 7.163 | 7.183 | 537,767 | -0.02(-0.32%) |
Apr 06, 2018 | 7.198 | 7.268 | 7.163 | 7.206 | 681,512 | +0.01(+0.11%) |
Apr 05, 2018 | 7.136 | 7.214 | 7.078 | 7.198 | 722,001 | +0.06(+0.87%) |
Apr 04, 2018 | 7.067 | 7.160 | 7.028 | 7.136 | 838,506 | +0.03(+0.44%) |
Apr 03, 2018 | 6.935 | 7.113 | 6.904 | 7.105 | 961,810 | +0.17(+2.46%) |
Apr 02, 2018 | 6.958 | 6.958 | 6.848 | 6.935 | 1,006,346 | -0.03(-0.44%) |
Mar 29, 2018 | 6.965 | 6.965 | 6.965 | 0 | +0.03(+0.44%) | |
Mar 28, 2018 | 6.806 | 6.950 | 6.776 | 6.935 | 1,188,171 | +0.12(+1.78%) |
Mar 27, 2018 | 6.776 | 6.874 | 6.692 | 6.814 | 668,935 | +0.04(+0.56%) |
Mar 26, 2018 | 6.745 | 6.783 | 6.643 | 6.776 | 500,348 | +0.09(+1.36%) |
Mar 23, 2018 | 6.867 | 6.867 | 6.677 | 6.685 | 1,080,791 | -0.15(-2.22%) |
Mar 22, 2018 | 6.814 | 6.927 | 6.783 | 6.836 | 653,345 | +0.00(+0.00%) |
Mar 21, 2018 | 6.829 | 6.897 | 6.791 | 6.836 | 565,863 | -0.01(-0.11%) |
Mar 20, 2018 | 6.836 | 6.905 | 6.806 | 6.844 | 694,392 | +0.01(+0.11%) |
Mar 19, 2018 | 6.958 | 6.973 | 6.783 | 6.836 | 947,500 | -0.12(-1.74%) |
Mar 16, 2018 | 6.890 | 6.992 | 6.852 | 6.958 | 1,639,668 | +0.07(+0.99%) |
Mar 15, 2018 | 6.829 | 6.897 | 6.791 | 6.890 | 657,769 | +0.07(+1.00%) |
Mar 14, 2018 | 6.836 | 6.867 | 6.798 | 6.821 | 528,129 | -0.01(-0.11%) |
Mar 13, 2018 | 6.768 | 6.859 | 6.761 | 6.829 | 985,136 | +0.11(+1.58%) |
Mar 12, 2018 | 6.563 | 6.738 | 6.554 | 6.723 | 798,755 | +0.14(+2.19%) |
Mar 09, 2018 | 6.556 | 6.578 | 6.457 | 6.578 | 845,734 | +0.05(+0.81%) |
Mar 08, 2018 | 6.571 | 6.575 | 6.495 | 6.525 | 801,661 | -0.03(-0.46%) |
Mar 07, 2018 | 6.525 | 6.556 | 957,019 | -0.05(-0.80%) | ||
Mar 06, 2018 | 6.563 | 6.624 | 6.506 | 6.609 | 612,377 | +0.02(+0.35%) |
Mar 05, 2018 | 6.548 | 6.609 | 6.533 | 6.586 | 563,340 | +0.05(+0.70%) |
Mar 02, 2018 | 6.465 | 6.609 | 6.434 | 6.541 | 1,709,967 | +0.00(+0.00%) |