Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.866 | 7.990 | 7.840 | 7.990 | 15,249 | +0.12(+1.58%) |
May 30, 2018 | 7.837 | 7.866 | 7.786 | 7.866 | 35,324 | +0.07(+0.91%) |
May 29, 2018 | 7.786 | 7.799 | 7.747 | 7.795 | 25,656 | -0.01(-0.18%) |
May 25, 2018 | 7.809 | 7.809 | 7.809 | 0 | -0.12(-1.49%) | |
May 24, 2018 | 7.865 | 7.927 | 7.785 | 7.927 | 9,404 | +0.07(+0.87%) |
May 23, 2018 | 7.854 | 7.920 | 7.784 | 7.859 | 9,534 | -0.02(-0.22%) |
May 22, 2018 | 7.910 | 7.910 | 7.814 | 7.876 | 12,074 | -0.03(-0.43%) |
May 21, 2018 | 7.843 | 7.910 | 7.719 | 7.910 | 14,432 | +0.06(+0.79%) |
May 18, 2018 | 8.084 | 8.084 | 7.713 | 7.848 | 39,749 | -0.30(-3.72%) |
May 17, 2018 | 7.989 | 8.152 | 7.926 | 8.152 | 22,723 | +0.20(+2.47%) |
May 16, 2018 | 7.888 | 7.955 | 7.888 | 7.955 | 13,860 | +0.12(+1.51%) |
May 15, 2018 | 7.938 | 8.006 | 7.814 | 7.837 | 34,289 | -0.06(-0.78%) |
May 14, 2018 | 7.674 | 7.899 | 7.595 | 7.899 | 45,509 | +0.31(+4.15%) |
May 11, 2018 | 7.522 | 7.584 | 7.494 | 7.584 | 10,083 | +0.11(+1.43%) |
May 10, 2018 | 7.528 | 7.615 | 7.432 | 7.477 | 39,623 | -0.02(-0.30%) |
May 09, 2018 | 7.455 | 7.533 | 7.376 | 7.500 | 27,576 | +0.10(+1.29%) |
May 08, 2018 | 7.421 | 7.501 | 7.357 | 7.404 | 27,300 | +0.06(+0.84%) |
May 07, 2018 | 7.427 | 7.499 | 7.337 | 7.342 | 17,922 | -0.08(-1.06%) |
May 04, 2018 | 7.393 | 7.533 | 7.337 | 7.421 | 27,362 | +0.07(+0.96%) |
May 03, 2018 | 7.505 | 7.505 | 7.320 | 7.351 | 18,349 | -0.14(-1.91%) |
May 02, 2018 | 7.528 | 7.630 | 7.480 | 7.494 | 16,213 | -0.01(-0.15%) |
May 01, 2018 | 7.606 | 7.618 | 7.466 | 7.505 | 7,310 | -0.08(-1.11%) |
Apr 30, 2018 | 7.567 | 7.685 | 7.505 | 7.590 | 10,199 | +0.06(+0.75%) |
Apr 27, 2018 | 7.561 | 7.629 | 7.410 | 7.533 | 54,839 | -0.05(-0.66%) |
Apr 26, 2018 | 7.517 | 7.644 | 7.517 | 7.583 | 9,617 | +0.06(+0.81%) |
Apr 25, 2018 | 7.567 | 7.720 | 7.517 | 7.522 | 30,329 | -0.04(-0.59%) |
Apr 24, 2018 | 7.689 | 7.776 | 7.564 | 7.567 | 13,784 | -0.07(-0.95%) |
Apr 23, 2018 | 7.533 | 7.696 | 7.533 | 7.639 | 38,799 | +0.10(+1.28%) |
Apr 20, 2018 | 7.539 | 7.714 | 7.517 | 7.542 | 62,664 | +0.03(+0.34%) |
Apr 19, 2018 | 7.600 | 7.734 | 7.517 | 7.517 | 47,049 | -0.10(-1.32%) |
Apr 18, 2018 | 7.594 | 7.743 | 7.594 | 7.617 | 57,390 | +0.02(+0.29%) |
Apr 17, 2018 | 7.511 | 7.656 | 7.493 | 7.594 | 19,339 | +0.11(+1.41%) |
Apr 16, 2018 | 7.405 | 7.568 | 7.405 | 7.489 | 40,662 | +0.09(+1.28%) |
Apr 13, 2018 | 7.433 | 7.517 | 7.355 | 7.394 | 59,542 | +0.00(+0.00%) |
Apr 12, 2018 | 7.405 | 7.447 | 7.233 | 7.394 | 69,343 | +0.09(+1.30%) |
Apr 11, 2018 | 7.400 | 7.519 | 7.299 | 7.299 | 78,126 | -0.08(-1.13%) |
Apr 10, 2018 | 7.517 | 7.635 | 7.311 | 7.383 | 84,243 | -0.11(-1.49%) |
Apr 09, 2018 | 7.800 | 7.800 | 7.494 | 7.494 | 61,927 | -0.31(-3.99%) |
Apr 06, 2018 | 7.817 | 7.878 | 7.800 | 7.806 | 36,104 | -0.05(-0.58%) |
Apr 05, 2018 | 7.984 | 7.994 | 7.823 | 7.852 | 49,147 | -0.09(-1.18%) |
Apr 04, 2018 | 7.945 | 8.068 | 7.945 | 7.945 | 19,539 | -0.04(-0.56%) |
Apr 03, 2018 | 8.082 | 8.082 | 7.968 | 7.990 | 21,516 | -0.13(-1.57%) |
Apr 02, 2018 | 8.146 | 8.324 | 8.045 | 8.118 | 29,322 | -0.01(-0.14%) |
Mar 29, 2018 | 8.129 | 8.129 | 8.129 | 0 | +0.12(+1.46%) | |
Mar 28, 2018 | 8.012 | 8.023 | 8.012 | 8.012 | 6,295 | -0.01(-0.14%) |
Mar 27, 2018 | 8.134 | 8.134 | 8.012 | 8.023 | 12,269 | -0.11(-1.29%) |
Mar 26, 2018 | 8.134 | 8.209 | 8.090 | 8.129 | 21,813 | +0.02(+0.27%) |
Mar 23, 2018 | 8.173 | 8.239 | 8.106 | 8.106 | 6,350 | -0.11(-1.28%) |
Mar 22, 2018 | 8.228 | 8.228 | 8.076 | 8.211 | 8,213 | -0.03(-0.34%) |
Mar 21, 2018 | 8.228 | 8.239 | 8.002 | 8.239 | 25,783 | +0.15(+1.85%) |
Mar 20, 2018 | 8.040 | 8.189 | 7.974 | 8.090 | 25,454 | +0.04(+0.55%) |
Mar 19, 2018 | 8.306 | 8.306 | 7.974 | 8.046 | 81,975 | -0.35(-4.22%) |
Mar 16, 2018 | 8.023 | 8.411 | 8.023 | 8.400 | 37,785 | +0.43(+5.42%) |
Mar 15, 2018 | 8.123 | 8.190 | 7.946 | 7.968 | 37,648 | -0.28(-3.36%) |
Mar 14, 2018 | 8.322 | 8.322 | 8.073 | 8.245 | 22,011 | +0.00(+0.00%) |
Mar 13, 2018 | 8.278 | 8.306 | 8.211 | 8.245 | 15,831 | +0.03(+0.34%) |
Mar 12, 2018 | 8.189 | 8.358 | 8.189 | 8.217 | 29,067 | +0.01(+0.07%) |
Mar 09, 2018 | 8.217 | 8.245 | 8.162 | 8.211 | 15,731 | +0.03(+0.41%) |
Mar 08, 2018 | 8.372 | 8.372 | 8.134 | 8.178 | 51,574 | -0.13(-1.60%) |
Mar 07, 2018 | 8.455 | 8.258 | 8.311 | 35,004 | -0.10(-1.18%) | |
Mar 06, 2018 | 8.411 | 8.566 | 8.339 | 8.411 | 45,319 | +0.06(+0.73%) |
Mar 05, 2018 | 8.283 | 8.532 | 8.283 | 8.350 | 40,866 | +0.11(+1.28%) |
Mar 02, 2018 | 8.300 | 8.339 | 8.162 | 8.245 | 29,316 | -0.07(-0.80%) |