Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.707 | 7.775 | 7.677 | 7.707 | 69,669 | -0.02(-0.29%) |
May 30, 2018 | 7.543 | 7.730 | 7.543 | 7.730 | 138,002 | +0.25(+3.39%) |
May 29, 2018 | 7.461 | 7.547 | 7.446 | 7.476 | 71,974 | -0.03(-0.40%) |
May 25, 2018 | 7.506 | 7.506 | 7.506 | 0 | -0.13(-1.66%) | |
May 24, 2018 | 7.760 | 7.760 | 7.603 | 7.633 | 77,229 | -0.13(-1.73%) |
May 23, 2018 | 7.842 | 7.842 | 7.760 | 7.767 | 66,043 | -0.10(-1.23%) |
May 22, 2018 | 7.909 | 7.924 | 7.864 | 7.864 | 131,740 | -0.04(-0.47%) |
May 21, 2018 | 7.864 | 7.909 | 7.827 | 7.901 | 89,151 | +0.10(+1.24%) |
May 18, 2018 | 7.872 | 7.872 | 7.775 | 7.804 | 84,524 | +0.01(+0.10%) |
May 17, 2018 | 7.804 | 7.909 | 7.790 | 7.797 | 127,685 | +0.04(+0.58%) |
May 16, 2018 | 7.737 | 7.752 | 7.707 | 7.752 | 72,103 | +0.03(+0.39%) |
May 15, 2018 | 7.685 | 7.760 | 7.655 | 7.722 | 84,388 | +0.04(+0.46%) |
May 14, 2018 | 7.584 | 7.695 | 7.584 | 7.687 | 70,852 | +0.10(+1.37%) |
May 11, 2018 | 7.576 | 7.628 | 7.524 | 7.584 | 83,087 | +0.06(+0.79%) |
May 10, 2018 | 7.532 | 7.613 | 7.524 | 7.524 | 104,052 | +0.00(+0.00%) |
May 09, 2018 | 7.443 | 7.554 | 7.436 | 7.524 | 170,395 | +0.12(+1.60%) |
May 08, 2018 | 7.317 | 7.421 | 7.280 | 7.406 | 98,791 | +0.07(+1.01%) |
May 07, 2018 | 7.310 | 7.398 | 7.302 | 7.332 | 100,130 | +0.06(+0.81%) |
May 04, 2018 | 7.199 | 7.273 | 7.191 | 7.273 | 123,398 | +0.01(+0.20%) |
May 03, 2018 | 7.339 | 7.339 | 7.228 | 7.258 | 94,259 | -0.05(-0.71%) |
May 02, 2018 | 7.384 | 7.406 | 7.281 | 7.310 | 99,993 | -0.09(-1.20%) |
May 01, 2018 | 7.443 | 7.443 | 7.332 | 7.398 | 74,180 | -0.03(-0.40%) |
Apr 30, 2018 | 7.473 | 7.480 | 7.384 | 7.428 | 193,869 | -0.04(-0.60%) |
Apr 27, 2018 | 7.428 | 7.480 | 7.369 | 7.473 | 77,482 | -0.01(-0.10%) |
Apr 26, 2018 | 7.406 | 7.480 | 7.384 | 7.480 | 88,217 | +0.10(+1.41%) |
Apr 25, 2018 | 7.369 | 7.376 | 7.243 | 7.376 | 115,806 | +0.01(+0.10%) |
Apr 24, 2018 | 7.524 | 7.524 | 7.328 | 7.369 | 82,134 | -0.10(-1.39%) |
Apr 23, 2018 | 7.354 | 7.487 | 7.295 | 7.473 | 130,424 | +0.12(+1.61%) |
Apr 20, 2018 | 7.324 | 7.376 | 7.243 | 7.354 | 62,700 | +0.07(+0.91%) |
Apr 19, 2018 | 7.458 | 7.530 | 7.287 | 7.287 | 77,358 | -0.13(-1.70%) |
Apr 18, 2018 | 7.480 | 7.547 | 7.369 | 7.413 | 144,191 | +0.00(+0.00%) |
Apr 17, 2018 | 7.287 | 7.421 | 7.250 | 7.413 | 209,427 | +0.13(+1.80%) |
Apr 16, 2018 | 6.974 | 7.282 | 6.966 | 7.282 | 146,077 | +0.35(+5.09%) |
Apr 13, 2018 | 6.929 | 6.974 | 6.900 | 6.929 | 83,615 | +0.00(+0.00%) |
Apr 12, 2018 | 7.003 | 7.062 | 6.907 | 6.929 | 91,808 | -0.08(-1.15%) |
Apr 11, 2018 | 6.937 | 7.010 | 6.922 | 7.010 | 94,581 | +0.10(+1.49%) |
Apr 10, 2018 | 6.863 | 6.959 | 6.834 | 6.907 | 118,124 | +0.15(+2.29%) |
Apr 09, 2018 | 6.922 | 6.922 | 6.746 | 6.753 | 84,493 | -0.09(-1.29%) |
Apr 06, 2018 | 6.922 | 6.931 | 6.738 | 6.841 | 126,628 | -0.10(-1.38%) |
Apr 05, 2018 | 6.834 | 6.937 | 6.797 | 6.937 | 55,743 | +0.16(+2.39%) |
Apr 04, 2018 | 6.753 | 6.805 | 6.650 | 6.775 | 80,027 | -0.02(-0.32%) |
Apr 03, 2018 | 6.738 | 6.797 | 6.535 | 6.797 | 193,122 | +0.13(+1.98%) |
Apr 02, 2018 | 6.672 | 6.753 | 6.588 | 6.665 | 150,449 | -0.01(-0.11%) |
Mar 29, 2018 | 6.672 | 6.672 | 6.672 | 0 | +0.12(+1.79%) | |
Mar 28, 2018 | 6.606 | 6.650 | 6.511 | 6.555 | 194,946 | -0.04(-0.56%) |
Mar 27, 2018 | 6.724 | 6.775 | 6.547 | 6.591 | 150,104 | -0.11(-1.64%) |
Mar 26, 2018 | 6.790 | 6.795 | 6.606 | 6.702 | 116,560 | +0.00(+0.00%) |
Mar 23, 2018 | 6.805 | 6.849 | 6.687 | 6.702 | 150,554 | -0.03(-0.44%) |
Mar 22, 2018 | 6.819 | 6.856 | 6.698 | 6.731 | 94,757 | -0.14(-2.03%) |
Mar 21, 2018 | 6.805 | 6.896 | 6.750 | 6.871 | 208,238 | +0.10(+1.41%) |
Mar 20, 2018 | 6.878 | 6.878 | 6.650 | 6.775 | 109,628 | -0.02(-0.36%) |
Mar 19, 2018 | 6.931 | 6.931 | 6.757 | 6.799 | 173,140 | -0.15(-2.20%) |
Mar 16, 2018 | 6.858 | 7.018 | 6.858 | 6.952 | 192,315 | +0.15(+2.14%) |
Mar 15, 2018 | 7.113 | 7.127 | 6.515 | 6.807 | 662,209 | -0.28(-4.01%) |
Mar 14, 2018 | 7.251 | 7.251 | 7.084 | 7.091 | 102,582 | -0.12(-1.72%) |
Mar 13, 2018 | 7.251 | 7.295 | 7.197 | 7.215 | 131,734 | -0.04(-0.60%) |
Mar 12, 2018 | 7.208 | 7.259 | 7.120 | 7.259 | 114,823 | +0.12(+1.63%) |
Mar 09, 2018 | 7.135 | 7.178 | 7.098 | 7.142 | 86,077 | +0.11(+1.55%) |
Mar 08, 2018 | 7.011 | 7.127 | 7.011 | 7.033 | 105,502 | +0.01(+0.11%) |
Mar 07, 2018 | 7.091 | 6.967 | 7.025 | 145,319 | -0.04(-0.52%) | |
Mar 06, 2018 | 7.186 | 7.186 | 7.047 | 7.062 | 214,578 | -0.05(-0.72%) |
Mar 05, 2018 | 7.091 | 7.120 | 7.065 | 7.113 | 297,696 | +0.00(+0.00%) |
Mar 02, 2018 | 7.120 | 7.120 | 6.952 | 7.113 | 274,984 | -0.02(-0.31%) |