Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.477 | 7.477 | 7.444 | 7.457 | 421,851 | -0.01(-0.17%) |
Jun 28, 2018 | 7.432 | 7.470 | 7.432 | 7.470 | 326,089 | +0.04(+0.52%) |
Jun 27, 2018 | 7.432 | 7.457 | 7.419 | 7.432 | 216,654 | +0.00(+0.00%) |
Jun 26, 2018 | 7.457 | 7.470 | 7.432 | 7.432 | 374,694 | -0.04(-0.52%) |
Jun 25, 2018 | 7.503 | 7.503 | 7.464 | 7.470 | 274,236 | -0.03(-0.43%) |
Jun 22, 2018 | 7.496 | 7.503 | 7.483 | 7.503 | 187,401 | +0.03(+0.35%) |
Jun 21, 2018 | 7.464 | 7.483 | 7.451 | 7.477 | 229,801 | +0.03(+0.35%) |
Jun 20, 2018 | 7.464 | 7.483 | 7.451 | 7.451 | 305,882 | +0.01(+0.09%) |
Jun 19, 2018 | 7.444 | 7.457 | 7.432 | 7.444 | 255,969 | -0.01(-0.17%) |
Jun 18, 2018 | 7.464 | 7.470 | 7.451 | 7.457 | 246,638 | -0.01(-0.09%) |
Jun 15, 2018 | 7.496 | 7.464 | 7.464 | 262,502 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.483 | 7.503 | 7.457 | 7.464 | 291,340 | -0.01(-0.17%) |
Jun 13, 2018 | 7.470 | 7.509 | 7.470 | 7.477 | 374,307 | -0.02(-0.26%) |
Jun 12, 2018 | 7.477 | 7.516 | 7.477 | 7.496 | 285,386 | +0.01(+0.09%) |
Jun 11, 2018 | 7.503 | 7.528 | 7.490 | 7.490 | 365,349 | -0.02(-0.26%) |
Jun 08, 2018 | 7.522 | 7.541 | 7.503 | 7.509 | 293,315 | -0.03(-0.43%) |
Jun 07, 2018 | 7.522 | 7.548 | 7.509 | 7.541 | 500,135 | +0.03(+0.43%) |
Jun 06, 2018 | 7.514 | 7.509 | 365,087 | +0.03(+0.43%) | ||
Jun 05, 2018 | 7.503 | 7.509 | 7.471 | 7.477 | 353,030 | -0.02(-0.26%) |
Jun 04, 2018 | 7.522 | 7.522 | 7.471 | 7.496 | 453,793 | +0.00(+0.00%) |
Jun 01, 2018 | 7.496 | 7.519 | 7.490 | 7.496 | 448,396 | +0.03(+0.34%) |
May 31, 2018 | 7.516 | 7.522 | 7.471 | 7.471 | 212,238 | -0.03(-0.43%) |
May 30, 2018 | 7.490 | 7.509 | 7.477 | 7.503 | 239,489 | +0.02(+0.26%) |
May 29, 2018 | 7.471 | 7.491 | 7.471 | 7.483 | 273,152 | +0.01(+0.17%) |
May 25, 2018 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.496 | 7.496 | 7.471 | 7.471 | 229,225 | -0.02(-0.26%) |
May 23, 2018 | 7.458 | 7.496 | 7.458 | 7.490 | 189,803 | +0.03(+0.34%) |
May 22, 2018 | 7.464 | 7.495 | 7.461 | 7.464 | 279,812 | -0.02(-0.26%) |
May 21, 2018 | 7.509 | 7.535 | 7.477 | 7.483 | 413,004 | -0.02(-0.26%) |
May 18, 2018 | 7.483 | 7.522 | 7.461 | 7.503 | 418,797 | +0.04(+0.60%) |
May 17, 2018 | 7.496 | 7.496 | 7.451 | 7.458 | 372,069 | -0.03(-0.34%) |
May 16, 2018 | 7.483 | 7.496 | 7.464 | 7.483 | 258,089 | +0.03(+0.34%) |
May 15, 2018 | 7.458 | 7.483 | 7.451 | 7.458 | 580,663 | -0.03(-0.43%) |
May 14, 2018 | 7.509 | 7.535 | 7.490 | 7.490 | 258,653 | -0.01(-0.17%) |
May 11, 2018 | 7.496 | 7.516 | 7.496 | 7.503 | 266,380 | +0.00(+0.04%) |
May 10, 2018 | 7.483 | 7.516 | 7.483 | 7.500 | 254,424 | +0.02(+0.21%) |
May 09, 2018 | 7.528 | 7.528 | 7.483 | 7.483 | 292,103 | -0.02(-0.26%) |
May 08, 2018 | 7.509 | 7.516 | 7.496 | 7.503 | 359,797 | +0.00(+0.00%) |
May 07, 2018 | 7.528 | 7.541 | 7.503 | 7.503 | 352,214 | -0.03(-0.34%) |
May 04, 2018 | 7.541 | 7.561 | 7.516 | 7.528 | 463,680 | -0.03(-0.42%) |
May 03, 2018 | 7.548 | 7.580 | 7.541 | 7.561 | 415,408 | -0.01(-0.09%) |
May 02, 2018 | 7.567 | 7.573 | 7.542 | 7.567 | 251,148 | +0.00(+0.00%) |
May 01, 2018 | 7.535 | 7.567 | 7.529 | 7.567 | 196,482 | +0.03(+0.42%) |
Apr 30, 2018 | 7.567 | 7.573 | 7.535 | 7.535 | 309,756 | -0.01(-0.08%) |
Apr 27, 2018 | 7.542 | 7.561 | 7.535 | 7.542 | 276,561 | -0.02(-0.25%) |
Apr 26, 2018 | 7.510 | 7.561 | 7.503 | 7.561 | 442,619 | +0.08(+1.02%) |
Apr 25, 2018 | 7.535 | 7.535 | 7.471 | 7.484 | 451,166 | -0.05(-0.68%) |
Apr 24, 2018 | 7.510 | 7.547 | 7.510 | 7.535 | 235,047 | +0.01(+0.17%) |
Apr 23, 2018 | 7.542 | 7.567 | 7.516 | 7.522 | 410,837 | -0.01(-0.17%) |
Apr 20, 2018 | 7.573 | 7.585 | 7.535 | 7.535 | 287,107 | -0.03(-0.42%) |
Apr 19, 2018 | 7.605 | 7.605 | 7.554 | 7.567 | 284,373 | -0.04(-0.59%) |
Apr 18, 2018 | 7.605 | 7.637 | 7.583 | 7.612 | 475,952 | +0.02(+0.25%) |
Apr 17, 2018 | 7.586 | 7.618 | 7.583 | 7.593 | 261,803 | +0.01(+0.17%) |
Apr 16, 2018 | 7.567 | 7.599 | 7.548 | 7.580 | 331,483 | +0.03(+0.34%) |
Apr 13, 2018 | 7.573 | 7.580 | 7.548 | 7.554 | 252,602 | -0.02(-0.25%) |
Apr 12, 2018 | 7.573 | 7.586 | 7.567 | 7.573 | 216,945 | +0.02(+0.25%) |
Apr 11, 2018 | 7.567 | 7.586 | 7.554 | 7.554 | 193,184 | -0.03(-0.34%) |
Apr 10, 2018 | 7.548 | 7.586 | 7.529 | 7.580 | 325,854 | +0.06(+0.85%) |
Apr 09, 2018 | 7.535 | 7.580 | 7.497 | 7.516 | 818,659 | -0.01(-0.17%) |
Apr 06, 2018 | 7.567 | 7.567 | 7.522 | 7.529 | 310,434 | -0.04(-0.59%) |
Apr 05, 2018 | 7.593 | 7.593 | 7.561 | 7.573 | 285,801 | +0.01(+0.17%) |
Apr 04, 2018 | 7.542 | 7.567 | 7.529 | 7.561 | 236,841 | +0.01(+0.08%) |
Apr 03, 2018 | 7.573 | 7.573 | 7.535 | 7.554 | 231,340 | -0.01(-0.17%) |