Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.424 | 7.553 | 7.313 | 7.488 | 2,449,172 | +0.10(+1.37%) |
May 30, 2018 | 7.286 | 7.396 | 7.157 | 7.387 | 849,202 | +0.10(+1.39%) |
May 29, 2018 | 7.498 | 7.498 | 7.258 | 7.286 | 838,205 | -0.21(-2.83%) |
May 25, 2018 | 7.498 | 7.498 | 7.498 | 0 | -0.01(-0.12%) | |
May 24, 2018 | 7.544 | 7.548 | 7.433 | 7.507 | 319,259 | -0.03(-0.37%) |
May 23, 2018 | 7.488 | 7.590 | 7.433 | 7.534 | 584,472 | +0.06(+0.74%) |
May 22, 2018 | 7.433 | 7.562 | 7.405 | 7.479 | 630,975 | +0.04(+0.50%) |
May 21, 2018 | 7.470 | 7.553 | 7.415 | 7.442 | 396,561 | -0.02(-0.25%) |
May 18, 2018 | 7.544 | 7.544 | 7.226 | 7.461 | 648,805 | -0.12(-1.58%) |
May 17, 2018 | 7.590 | 7.636 | 7.369 | 7.580 | 929,255 | -0.05(-0.60%) |
May 16, 2018 | 7.175 | 7.691 | 7.092 | 7.627 | 1,725,801 | +0.48(+6.70%) |
May 15, 2018 | 7.092 | 7.157 | 6.880 | 7.148 | 659,680 | +0.20(+2.92%) |
May 14, 2018 | 6.705 | 6.973 | 6.696 | 6.945 | 498,996 | +0.03(+0.40%) |
May 11, 2018 | 6.816 | 6.973 | 6.816 | 6.917 | 555,812 | +0.07(+1.08%) |
May 10, 2018 | 6.788 | 6.871 | 6.779 | 6.844 | 433,206 | +0.03(+0.41%) |
May 09, 2018 | 6.908 | 6.954 | 6.798 | 6.816 | 450,298 | -0.08(-1.20%) |
May 08, 2018 | 7.000 | 7.083 | 6.788 | 6.899 | 1,125,886 | -0.13(-1.83%) |
May 07, 2018 | 6.724 | 7.111 | 6.724 | 7.028 | 818,054 | +0.30(+4.52%) |
May 04, 2018 | 6.659 | 6.982 | 6.659 | 6.724 | 2,296,420 | +0.07(+1.11%) |
May 03, 2018 | 7.009 | 7.009 | 6.632 | 6.650 | 797,675 | -0.33(-4.75%) |
May 02, 2018 | 7.009 | 7.060 | 6.959 | 6.982 | 579,110 | +0.00(+0.00%) |
May 01, 2018 | 7.083 | 7.212 | 6.945 | 6.982 | 327,675 | -0.13(-1.81%) |
Apr 30, 2018 | 7.212 | 7.212 | 7.083 | 7.111 | 811,192 | -0.11(-1.53%) |
Apr 27, 2018 | 7.166 | 7.281 | 7.166 | 7.221 | 212,782 | +0.10(+1.42%) |
Apr 26, 2018 | 7.184 | 7.212 | 7.065 | 7.120 | 500,890 | -0.02(-0.26%) |
Apr 25, 2018 | 7.129 | 7.198 | 7.074 | 7.138 | 516,646 | -0.04(-0.51%) |
Apr 24, 2018 | 7.286 | 7.341 | 7.129 | 7.175 | 295,966 | -0.05(-0.64%) |
Apr 23, 2018 | 7.230 | 7.286 | 7.088 | 7.221 | 557,121 | +0.01(+0.13%) |
Apr 20, 2018 | 7.323 | 7.382 | 7.175 | 7.212 | 342,705 | -0.07(-1.01%) |
Apr 19, 2018 | 7.415 | 7.488 | 7.240 | 7.286 | 463,034 | -0.10(-1.37%) |
Apr 18, 2018 | 7.369 | 7.498 | 7.369 | 7.387 | 299,919 | +0.00(+0.00%) |
Apr 17, 2018 | 7.304 | 7.461 | 7.304 | 7.387 | 544,355 | +0.14(+1.91%) |
Apr 16, 2018 | 7.323 | 7.395 | 7.157 | 7.249 | 960,773 | -0.06(-0.76%) |
Apr 13, 2018 | 7.350 | 7.433 | 7.295 | 7.304 | 444,458 | -0.07(-1.00%) |
Apr 12, 2018 | 7.396 | 7.498 | 7.359 | 7.378 | 553,808 | -0.01(-0.12%) |
Apr 11, 2018 | 7.313 | 7.415 | 7.286 | 7.387 | 454,517 | +0.02(+0.25%) |
Apr 10, 2018 | 7.295 | 7.387 | 7.259 | 7.369 | 604,094 | +0.12(+1.65%) |
Apr 09, 2018 | 7.452 | 7.590 | 7.230 | 7.249 | 744,494 | -0.20(-2.72%) |
Apr 06, 2018 | 7.387 | 7.571 | 7.387 | 7.452 | 650,473 | +0.03(+0.37%) |
Apr 05, 2018 | 7.304 | 7.488 | 7.277 | 7.424 | 894,618 | +0.18(+2.54%) |
Apr 04, 2018 | 6.807 | 7.277 | 6.650 | 7.240 | 1,251,643 | +0.23(+3.29%) |
Apr 03, 2018 | 6.945 | 7.046 | 6.917 | 7.009 | 324,465 | +0.08(+1.20%) |
Apr 02, 2018 | 6.963 | 7.074 | 6.788 | 6.927 | 673,897 | +0.00(+0.00%) |
Mar 29, 2018 | 6.927 | 6.927 | 6.927 | 0 | +0.18(+2.59%) | |
Mar 28, 2018 | 6.844 | 6.880 | 6.669 | 6.752 | 646,840 | -0.10(-1.48%) |
Mar 27, 2018 | 7.000 | 7.037 | 6.844 | 6.853 | 762,871 | -0.12(-1.72%) |
Mar 26, 2018 | 7.019 | 7.267 | 6.940 | 6.973 | 1,652,551 | -0.03(-0.39%) |
Mar 23, 2018 | 7.111 | 7.120 | 6.917 | 7.000 | 837,334 | -0.11(-1.55%) |
Mar 22, 2018 | 7.065 | 7.230 | 6.973 | 7.111 | 762,111 | +0.01(+0.13%) |
Mar 21, 2018 | 7.286 | 7.304 | 7.014 | 7.102 | 640,157 | -0.20(-2.77%) |
Mar 20, 2018 | 7.295 | 7.323 | 7.175 | 7.304 | 471,965 | +0.01(+0.13%) |
Mar 19, 2018 | 7.452 | 7.507 | 7.106 | 7.295 | 1,253,430 | -0.19(-2.58%) |
Mar 16, 2018 | 7.553 | 7.663 | 7.433 | 7.488 | 965,030 | -0.11(-1.45%) |
Mar 15, 2018 | 7.700 | 7.774 | 7.525 | 7.599 | 1,105,860 | -0.09(-1.20%) |
Mar 14, 2018 | 7.663 | 7.783 | 7.663 | 7.691 | 1,287,591 | +0.03(+0.36%) |
Mar 13, 2018 | 7.673 | 7.811 | 7.553 | 7.663 | 1,655,107 | +0.02(+0.24%) |
Mar 12, 2018 | 7.691 | 7.875 | 7.571 | 7.645 | 1,617,740 | -0.01(-0.12%) |
Mar 09, 2018 | 8.004 | 8.096 | 7.599 | 7.654 | 916,079 | -0.32(-4.04%) |
Mar 08, 2018 | 8.032 | 8.036 | 7.921 | 7.977 | 332,902 | -0.02(-0.23%) |
Mar 07, 2018 | 8.086 | 7.903 | 7.995 | 732,781 | -0.02(-0.23%) | |
Mar 06, 2018 | 8.105 | 8.170 | 7.889 | 8.013 | 447,483 | -0.11(-1.36%) |
Mar 05, 2018 | 8.142 | 8.244 | 8.087 | 8.124 | 382,745 | -0.09(-1.12%) |
Mar 02, 2018 | 8.078 | 8.294 | 8.004 | 8.216 | 631,519 | +0.09(+1.13%) |