Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.850 | 7.850 | 7.620 | 7.770 | 11,492 | -0.05(-0.64%) |
May 30, 2018 | 7.590 | 7.850 | 7.590 | 7.820 | 17,106 | +0.18(+2.36%) |
May 29, 2018 | 7.480 | 7.690 | 7.420 | 7.640 | 10,934 | +0.07(+0.92%) |
May 25, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
May 24, 2018 | 7.510 | 7.600 | 7.510 | 7.520 | 6,952 | -0.06(-0.79%) |
May 23, 2018 | 7.560 | 7.600 | 7.510 | 7.580 | 4,705 | -0.07(-0.92%) |
May 22, 2018 | 7.570 | 7.689 | 7.570 | 7.650 | 17,056 | +0.07(+0.92%) |
May 21, 2018 | 7.540 | 7.750 | 7.540 | 7.580 | 22,381 | +0.04(+0.53%) |
May 18, 2018 | 7.660 | 7.900 | 7.500 | 7.540 | 19,704 | -0.12(-1.57%) |
May 17, 2018 | 7.750 | 7.840 | 7.660 | 7.660 | 9,420 | -0.10(-1.29%) |
May 16, 2018 | 7.690 | 7.820 | 7.690 | 7.760 | 5,546 | +0.10(+1.31%) |
May 15, 2018 | 7.700 | 7.740 | 7.650 | 7.660 | 11,617 | -0.14(-1.79%) |
May 14, 2018 | 7.660 | 7.915 | 7.660 | 7.800 | 12,510 | +0.18(+2.36%) |
May 11, 2018 | 7.450 | 7.880 | 7.450 | 7.620 | 25,806 | +0.13(+1.74%) |
May 10, 2018 | 7.450 | 7.590 | 7.400 | 7.490 | 26,936 | +0.03(+0.40%) |
May 09, 2018 | 7.410 | 7.570 | 7.410 | 7.460 | 44,005 | +0.03(+0.40%) |
May 08, 2018 | 7.630 | 7.827 | 7.220 | 7.430 | 93,105 | -0.32(-4.13%) |
May 07, 2018 | 7.790 | 7.820 | 7.680 | 7.750 | 50,852 | -0.03(-0.39%) |
May 04, 2018 | 7.710 | 7.823 | 7.710 | 7.780 | 4,123 | +0.04(+0.52%) |
May 03, 2018 | 7.690 | 7.810 | 7.660 | 7.740 | 15,675 | +0.02(+0.26%) |
May 02, 2018 | 7.570 | 7.790 | 7.560 | 7.720 | 26,332 | +0.11(+1.45%) |
May 01, 2018 | 7.660 | 7.660 | 7.501 | 7.610 | 40,740 | -0.05(-0.65%) |
Apr 30, 2018 | 7.790 | 7.820 | 7.171 | 7.660 | 81,204 | -0.25(-3.16%) |
Apr 27, 2018 | 7.840 | 7.940 | 7.790 | 7.910 | 29,476 | +0.08(+1.02%) |
Apr 26, 2018 | 7.870 | 7.920 | 7.660 | 7.830 | 17,092 | -0.05(-0.63%) |
Apr 25, 2018 | 7.860 | 7.970 | 7.850 | 7.880 | 24,832 | -0.01(-0.13%) |
Apr 24, 2018 | 7.790 | 7.910 | 7.790 | 7.890 | 27,395 | +0.05(+0.64%) |
Apr 23, 2018 | 7.790 | 7.850 | 7.650 | 7.840 | 42,415 | -0.01(-0.13%) |
Apr 20, 2018 | 7.820 | 7.860 | 7.600 | 7.850 | 24,683 | -0.03(-0.38%) |
Apr 19, 2018 | 7.160 | 7.880 | 7.160 | 7.880 | 92,175 | +0.50(+6.78%) |
Apr 18, 2018 | 8.110 | 8.130 | 6.651 | 7.380 | 456,121 | -0.76(-9.34%) |
Apr 17, 2018 | 7.980 | 8.150 | 7.960 | 8.140 | 42,000 | +0.14(+1.75%) |
Apr 16, 2018 | 8.140 | 8.140 | 7.920 | 8.000 | 41,147 | -0.16(-1.96%) |
Apr 13, 2018 | 8.180 | 8.180 | 8.110 | 8.160 | 10,470 | -0.02(-0.24%) |
Apr 12, 2018 | 8.230 | 8.290 | 8.140 | 8.180 | 17,965 | -0.07(-0.85%) |
Apr 11, 2018 | 8.280 | 8.290 | 8.160 | 8.250 | 12,046 | -0.03(-0.36%) |
Apr 10, 2018 | 8.250 | 8.370 | 8.190 | 8.280 | 8,900 | +0.05(+0.61%) |
Apr 09, 2018 | 8.300 | 8.450 | 8.190 | 8.230 | 12,714 | -0.01(-0.12%) |
Apr 06, 2018 | 8.440 | 8.440 | 8.165 | 8.240 | 15,810 | -0.13(-1.55%) |
Apr 05, 2018 | 8.310 | 8.410 | 8.210 | 8.370 | 15,038 | +0.08(+0.97%) |
Apr 04, 2018 | 8.080 | 8.310 | 8.060 | 8.290 | 15,467 | +0.10(+1.22%) |
Apr 03, 2018 | 8.300 | 8.300 | 8.150 | 8.190 | 27,639 | -0.11(-1.33%) |
Apr 02, 2018 | 8.572 | 8.590 | 8.280 | 8.300 | 25,939 | -0.31(-3.60%) |
Mar 29, 2018 | 8.610 | 8.610 | 8.610 | 0 | +0.26(+3.11%) | |
Mar 28, 2018 | 8.420 | 8.430 | 8.270 | 8.350 | 21,509 | -0.06(-0.71%) |
Mar 27, 2018 | 8.460 | 8.460 | 8.300 | 8.410 | 11,778 | -0.10(-1.18%) |
Mar 26, 2018 | 8.570 | 8.660 | 8.283 | 8.510 | 28,567 | -0.05(-0.58%) |
Mar 23, 2018 | 8.670 | 8.670 | 8.530 | 8.560 | 21,953 | -0.10(-1.15%) |
Mar 22, 2018 | 8.520 | 8.750 | 8.520 | 8.660 | 15,470 | -0.02(-0.23%) |
Mar 21, 2018 | 8.670 | 8.700 | 8.620 | 8.680 | 15,684 | +0.03(+0.35%) |
Mar 20, 2018 | 8.680 | 8.700 | 8.649 | 8.650 | 15,336 | -0.02(-0.23%) |
Mar 19, 2018 | 8.650 | 8.680 | 8.610 | 8.670 | 31,141 | +0.02(+0.23%) |
Mar 16, 2018 | 8.500 | 8.650 | 8.464 | 8.650 | 172,463 | +0.11(+1.23%) |
Mar 15, 2018 | 8.330 | 8.550 | 8.330 | 8.545 | 52,102 | +0.21(+2.58%) |
Mar 14, 2018 | 8.300 | 8.350 | 8.270 | 8.330 | 22,650 | +0.06(+0.73%) |
Mar 13, 2018 | 8.260 | 8.350 | 8.260 | 8.270 | 25,944 | +0.00(+0.00%) |
Mar 12, 2018 | 8.240 | 8.400 | 8.130 | 8.270 | 70,977 | +0.11(+1.29%) |
Mar 09, 2018 | 8.200 | 8.230 | 8.140 | 8.165 | 6,614 | -0.08(-0.91%) |
Mar 08, 2018 | 8.230 | 8.260 | 8.132 | 8.240 | 9,239 | -0.01(-0.12%) |
Mar 07, 2018 | 8.060 | 8.288 | 8.060 | 8.250 | 19,705 | +0.17(+2.10%) |
Mar 06, 2018 | 8.240 | 8.240 | 8.070 | 8.080 | 10,895 | -0.17(-2.06%) |
Mar 05, 2018 | 8.240 | 8.270 | 8.210 | 8.250 | 36,145 | +0.00(+0.00%) |
Mar 02, 2018 | 8.120 | 8.280 | 8.120 | 8.250 | 8,190 | -0.01(-0.06%) |