Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.799 | 7.799 | 7.718 | 7.749 | 121,791 | -0.02(-0.20%) |
May 30, 2018 | 7.799 | 7.799 | 7.749 | 7.764 | 78,958 | +0.01(+0.07%) |
May 29, 2018 | 7.799 | 7.809 | 7.729 | 7.759 | 77,308 | -0.04(-0.52%) |
May 25, 2018 | 7.799 | 7.799 | 7.799 | 0 | +0.05(+0.59%) | |
May 24, 2018 | 7.739 | 7.769 | 7.734 | 7.754 | 115,876 | +0.04(+0.52%) |
May 23, 2018 | 7.754 | 7.754 | 7.703 | 7.713 | 119,984 | +0.00(+0.00%) |
May 22, 2018 | 7.769 | 7.774 | 7.713 | 7.713 | 106,278 | -0.04(-0.52%) |
May 21, 2018 | 7.749 | 7.773 | 7.708 | 7.754 | 80,793 | +0.04(+0.52%) |
May 18, 2018 | 7.734 | 7.739 | 7.663 | 7.713 | 170,677 | +0.01(+0.07%) |
May 17, 2018 | 7.713 | 7.751 | 7.693 | 7.708 | 107,999 | +0.00(+0.00%) |
May 16, 2018 | 7.759 | 7.759 | 7.688 | 7.708 | 101,316 | -0.08(-1.04%) |
May 15, 2018 | 7.769 | 7.809 | 7.691 | 7.789 | 90,032 | +0.03(+0.33%) |
May 14, 2018 | 7.779 | 7.804 | 7.724 | 7.764 | 130,503 | +0.03(+0.37%) |
May 11, 2018 | 7.750 | 7.765 | 7.726 | 7.735 | 76,263 | +0.02(+0.19%) |
May 10, 2018 | 7.710 | 7.725 | 7.690 | 7.720 | 162,898 | +0.05(+0.59%) |
May 09, 2018 | 7.690 | 7.695 | 7.633 | 7.675 | 88,433 | -0.01(-0.07%) |
May 08, 2018 | 7.640 | 7.690 | 7.625 | 7.680 | 201,457 | +0.07(+0.92%) |
May 07, 2018 | 7.655 | 7.685 | 7.610 | 7.610 | 101,625 | -0.03(-0.33%) |
May 04, 2018 | 7.585 | 7.635 | 7.559 | 7.635 | 39,317 | +0.06(+0.79%) |
May 03, 2018 | 7.575 | 7.596 | 7.510 | 7.575 | 61,645 | -0.03(-0.40%) |
May 02, 2018 | 7.550 | 7.615 | 7.550 | 7.605 | 125,161 | +0.01(+0.13%) |
May 01, 2018 | 7.595 | 7.600 | 7.575 | 7.595 | 146,693 | -0.01(-0.13%) |
Apr 30, 2018 | 7.605 | 7.630 | 7.590 | 7.605 | 209,489 | +0.02(+0.26%) |
Apr 27, 2018 | 7.615 | 7.615 | 7.565 | 7.585 | 84,654 | +0.01(+0.13%) |
Apr 26, 2018 | 7.525 | 7.575 | 7.510 | 7.575 | 224,140 | +0.07(+0.87%) |
Apr 25, 2018 | 7.535 | 7.542 | 7.494 | 7.510 | 88,383 | -0.02(-0.27%) |
Apr 24, 2018 | 7.635 | 7.635 | 7.480 | 7.530 | 180,937 | -0.08(-0.99%) |
Apr 23, 2018 | 7.675 | 7.675 | 7.575 | 7.605 | 136,755 | -0.07(-0.85%) |
Apr 20, 2018 | 7.680 | 7.680 | 7.610 | 7.670 | 71,145 | +0.01(+0.07%) |
Apr 19, 2018 | 7.745 | 7.745 | 7.628 | 7.665 | 77,277 | -0.07(-0.84%) |
Apr 18, 2018 | 7.695 | 7.730 | 7.660 | 7.730 | 80,291 | +0.07(+0.85%) |
Apr 17, 2018 | 7.650 | 7.690 | 7.627 | 7.665 | 156,422 | +0.06(+0.72%) |
Apr 16, 2018 | 7.585 | 7.610 | 7.570 | 7.610 | 89,535 | +0.06(+0.80%) |
Apr 13, 2018 | 7.605 | 7.605 | 7.550 | 7.550 | 124,543 | -0.04(-0.46%) |
Apr 12, 2018 | 7.600 | 7.600 | 7.575 | 7.585 | 97,102 | +0.01(+0.18%) |
Apr 11, 2018 | 7.566 | 7.581 | 7.529 | 7.571 | 141,364 | +0.02(+0.33%) |
Apr 10, 2018 | 7.511 | 7.546 | 7.482 | 7.546 | 178,435 | +0.08(+1.13%) |
Apr 09, 2018 | 7.447 | 7.467 | 7.422 | 7.462 | 144,717 | +0.02(+0.27%) |
Apr 06, 2018 | 7.516 | 7.516 | 7.412 | 7.442 | 183,814 | -0.06(-0.80%) |
Apr 05, 2018 | 7.526 | 7.526 | 7.452 | 7.502 | 140,609 | +0.05(+0.67%) |
Apr 04, 2018 | 7.357 | 7.452 | 7.328 | 7.452 | 182,374 | +0.06(+0.81%) |
Apr 03, 2018 | 7.422 | 7.427 | 7.352 | 7.392 | 172,648 | +0.00(+0.07%) |
Apr 02, 2018 | 7.497 | 7.507 | 7.375 | 7.387 | 149,535 | -0.11(-1.46%) |
Mar 29, 2018 | 7.497 | 7.497 | 7.497 | 0 | +0.03(+0.47%) | |
Mar 28, 2018 | 7.507 | 7.507 | 7.432 | 7.462 | 157,784 | -0.04(-0.53%) |
Mar 27, 2018 | 7.581 | 7.617 | 7.472 | 7.502 | 120,721 | -0.09(-1.24%) |
Mar 26, 2018 | 7.536 | 7.596 | 7.482 | 7.596 | 218,476 | +0.11(+1.53%) |
Mar 23, 2018 | 7.641 | 7.641 | 7.472 | 7.482 | 134,203 | -0.13(-1.76%) |
Mar 22, 2018 | 7.765 | 7.765 | 7.601 | 7.616 | 96,487 | -0.13(-1.67%) |
Mar 21, 2018 | 7.705 | 7.750 | 7.705 | 7.745 | 106,823 | +0.04(+0.52%) |
Mar 20, 2018 | 7.745 | 7.750 | 7.701 | 7.705 | 136,365 | -0.01(-0.19%) |
Mar 19, 2018 | 7.790 | 7.790 | 7.676 | 7.720 | 87,278 | -0.09(-1.15%) |
Mar 16, 2018 | 7.835 | 7.838 | 7.780 | 7.810 | 36,504 | +0.00(+0.00%) |
Mar 15, 2018 | 7.840 | 7.854 | 7.795 | 7.810 | 67,458 | +0.00(+0.00%) |
Mar 14, 2018 | 7.864 | 7.864 | 7.805 | 7.810 | 81,203 | +0.00(+0.05%) |
Mar 13, 2018 | 7.890 | 7.905 | 7.806 | 7.806 | 81,848 | -0.04(-0.57%) |
Mar 12, 2018 | 7.880 | 7.885 | 7.839 | 7.851 | 96,141 | +0.00(+0.00%) |
Mar 09, 2018 | 7.816 | 7.870 | 7.801 | 7.851 | 127,675 | +0.08(+1.02%) |
Mar 08, 2018 | 7.772 | 7.816 | 7.737 | 7.772 | 181,958 | +0.03(+0.45%) |
Mar 07, 2018 | 7.747 | 7.737 | 284,672 | +0.07(+0.97%) | ||
Mar 06, 2018 | 7.688 | 7.693 | 7.648 | 7.663 | 151,802 | +0.00(+0.06%) |
Mar 05, 2018 | 7.619 | 7.658 | 7.584 | 7.658 | 157,470 | +0.02(+0.32%) |
Mar 02, 2018 | 7.550 | 7.678 | 7.525 | 7.633 | 93,845 | +0.06(+0.78%) |