Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.605 | 7.660 | 7.597 | 7.609 | 13,876,332 | +0.02(+0.28%) |
May 30, 2018 | 7.555 | 7.588 | 7.494 | 7.588 | 12,032,301 | +0.06(+0.78%) |
May 29, 2018 | 7.551 | 7.576 | 7.480 | 7.530 | 14,950,074 | -0.13(-1.75%) |
May 25, 2018 | 7.664 | 7.664 | 7.664 | 0 | +0.03(+0.44%) | |
May 24, 2018 | 7.480 | 7.739 | 7.480 | 7.630 | 31,502,786 | +0.18(+2.41%) |
May 23, 2018 | 7.262 | 7.484 | 7.229 | 7.450 | 25,808,882 | +0.12(+1.66%) |
May 22, 2018 | 7.300 | 7.367 | 7.277 | 7.329 | 10,875,423 | +0.05(+0.75%) |
May 21, 2018 | 7.271 | 7.287 | 7.214 | 7.275 | 8,934,496 | +0.01(+0.17%) |
May 18, 2018 | 7.266 | 7.300 | 7.248 | 7.262 | 9,275,281 | +0.00(+0.00%) |
May 17, 2018 | 7.317 | 7.317 | 7.220 | 7.262 | 9,506,579 | -0.08(-1.08%) |
May 16, 2018 | 7.358 | 7.383 | 7.325 | 7.342 | 5,975,540 | +0.01(+0.17%) |
May 15, 2018 | 7.329 | 7.371 | 7.275 | 7.329 | 5,734,399 | -0.05(-0.74%) |
May 14, 2018 | 7.371 | 7.442 | 7.363 | 7.383 | 8,912,714 | +0.04(+0.51%) |
May 11, 2018 | 7.325 | 7.390 | 7.317 | 7.346 | 7,430,090 | +0.05(+0.63%) |
May 10, 2018 | 7.296 | 7.333 | 7.275 | 7.300 | 7,769,417 | -0.01(-0.11%) |
May 09, 2018 | 7.296 | 7.308 | 7.241 | 7.308 | 5,643,915 | +0.06(+0.87%) |
May 08, 2018 | 7.250 | 7.300 | 7.208 | 7.245 | 6,692,568 | -0.05(-0.69%) |
May 07, 2018 | 7.312 | 7.342 | 7.262 | 7.296 | 13,510,966 | -0.09(-1.25%) |
May 04, 2018 | 7.325 | 7.413 | 7.304 | 7.388 | 11,817,918 | -0.01(-0.11%) |
May 03, 2018 | 7.392 | 7.417 | 7.312 | 7.396 | 8,246,512 | -0.04(-0.51%) |
May 02, 2018 | 7.404 | 7.471 | 7.379 | 7.434 | 17,339,098 | +0.05(+0.74%) |
May 01, 2018 | 7.375 | 7.379 | 7.325 | 7.379 | 7,501,120 | -0.01(-0.17%) |
Apr 30, 2018 | 7.450 | 7.473 | 7.358 | 7.392 | 13,371,556 | +0.02(+0.28%) |
Apr 27, 2018 | 7.342 | 7.396 | 7.337 | 7.371 | 11,557,706 | +0.07(+0.92%) |
Apr 26, 2018 | 7.271 | 7.371 | 7.271 | 7.304 | 11,649,116 | +0.10(+1.45%) |
Apr 25, 2018 | 7.153 | 7.268 | 7.118 | 7.199 | 16,914,646 | +0.05(+0.70%) |
Apr 24, 2018 | 7.137 | 7.220 | 7.112 | 7.149 | 23,269,622 | -0.14(-1.89%) |
Apr 23, 2018 | 7.367 | 7.371 | 7.262 | 7.287 | 23,190,686 | +0.02(+0.29%) |
Apr 20, 2018 | 7.363 | 7.396 | 7.237 | 7.266 | 20,620,368 | +0.08(+1.16%) |
Apr 19, 2018 | 7.116 | 7.187 | 7.070 | 7.183 | 18,499,840 | +0.10(+1.42%) |
Apr 18, 2018 | 7.107 | 7.141 | 7.032 | 7.082 | 29,431,052 | +0.04(+0.59%) |
Apr 17, 2018 | 7.137 | 7.145 | 7.032 | 7.040 | 20,871,546 | -0.07(-0.94%) |
Apr 16, 2018 | 7.170 | 7.208 | 7.099 | 7.107 | 37,054,500 | +0.15(+2.23%) |
Apr 13, 2018 | 7.162 | 7.216 | 6.898 | 6.953 | 58,793,620 | -0.58(-7.72%) |
Apr 12, 2018 | 7.528 | 7.622 | 7.501 | 7.534 | 25,574,350 | +0.28(+3.80%) |
Apr 11, 2018 | 7.233 | 7.308 | 7.218 | 7.258 | 18,872,064 | +0.01(+0.17%) |
Apr 10, 2018 | 7.275 | 7.300 | 7.212 | 7.245 | 19,365,644 | +0.03(+0.35%) |
Apr 09, 2018 | 7.317 | 7.346 | 7.220 | 7.220 | 13,815,297 | -0.10(-1.32%) |
Apr 06, 2018 | 7.375 | 7.379 | 7.275 | 7.317 | 13,606,556 | -0.16(-2.13%) |
Apr 05, 2018 | 7.501 | 7.534 | 7.467 | 7.476 | 10,778,631 | +0.02(+0.22%) |
Apr 04, 2018 | 7.308 | 7.471 | 7.296 | 7.459 | 16,696,515 | +0.06(+0.85%) |
Apr 03, 2018 | 7.375 | 7.442 | 7.342 | 7.396 | 11,049,746 | +0.05(+0.74%) |
Apr 02, 2018 | 7.442 | 7.484 | 7.321 | 7.342 | 9,592,939 | -0.13(-1.68%) |
Mar 29, 2018 | 7.467 | 7.467 | 7.467 | 0 | +0.07(+0.90%) | |
Mar 28, 2018 | 7.383 | 7.427 | 7.321 | 7.400 | 12,052,856 | -0.01(-0.17%) |
Mar 27, 2018 | 7.505 | 7.538 | 7.375 | 7.413 | 10,743,484 | -0.10(-1.39%) |
Mar 26, 2018 | 7.446 | 7.522 | 7.375 | 7.517 | 9,000,129 | +0.10(+1.35%) |
Mar 23, 2018 | 7.522 | 7.551 | 7.417 | 7.417 | 14,847,470 | +0.02(+0.23%) |
Mar 22, 2018 | 7.496 | 7.513 | 7.400 | 7.400 | 15,284,766 | -0.15(-1.94%) |
Mar 21, 2018 | 7.614 | 7.632 | 7.542 | 7.547 | 14,008,456 | -0.07(-0.93%) |
Mar 20, 2018 | 7.551 | 7.634 | 7.538 | 7.618 | 14,001,058 | +0.10(+1.28%) |
Mar 19, 2018 | 7.496 | 7.547 | 7.469 | 7.522 | 13,831,607 | -0.13(-1.75%) |
Mar 16, 2018 | 7.634 | 7.701 | 7.626 | 7.655 | 11,734,859 | +0.00(+0.00%) |
Mar 15, 2018 | 7.714 | 7.731 | 7.649 | 7.655 | 7,613,142 | -0.03(-0.44%) |
Mar 14, 2018 | 7.722 | 7.727 | 7.672 | 7.689 | 6,119,948 | -0.00(-0.05%) |
Mar 13, 2018 | 7.718 | 7.756 | 7.653 | 7.693 | 6,739,498 | -0.01(-0.11%) |
Mar 12, 2018 | 7.634 | 7.735 | 7.634 | 7.701 | 13,920,406 | +0.10(+1.38%) |
Mar 09, 2018 | 7.551 | 7.634 | 7.547 | 7.597 | 11,801,709 | +0.05(+0.72%) |
Mar 08, 2018 | 7.488 | 7.551 | 7.446 | 7.542 | 9,362,067 | +0.06(+0.78%) |
Mar 07, 2018 | 7.446 | 7.484 | 6,902,477 | -0.04(-0.56%) | ||
Mar 06, 2018 | 7.501 | 7.574 | 7.480 | 7.526 | 14,904,363 | -0.00(-0.06%) |
Mar 05, 2018 | 7.379 | 7.542 | 7.363 | 7.530 | 10,231,921 | +0.10(+1.41%) |
Mar 02, 2018 | 7.312 | 7.442 | 7.300 | 7.425 | 7,913,474 | +0.10(+1.43%) |