Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.650 | 6.650 | 6.580 | 6.590 | 41,668 | -0.30(-4.35%) |
May 30, 2018 | 6.790 | 6.900 | 6.790 | 6.890 | 56,090 | +0.19(+2.84%) |
May 29, 2018 | 6.750 | 6.750 | 6.640 | 6.700 | 12,355 | -0.37(-5.23%) |
May 25, 2018 | 7.070 | 7.070 | 7.070 | 0 | -0.04(-0.56%) | |
May 24, 2018 | 7.115 | 7.150 | 7.110 | 7.110 | 6,871 | -0.12(-1.66%) |
May 23, 2018 | 7.225 | 7.270 | 7.180 | 7.230 | 6,287 | -0.08(-1.16%) |
May 22, 2018 | 7.350 | 7.410 | 7.300 | 7.315 | 57,551 | -0.12(-1.68%) |
May 21, 2018 | 7.450 | 7.450 | 7.430 | 7.440 | 20,921 | +0.09(+1.22%) |
May 18, 2018 | 7.380 | 7.380 | 7.320 | 7.350 | 6,363 | +0.13(+1.80%) |
May 17, 2018 | 7.190 | 7.260 | 7.183 | 7.220 | 3,243 | +0.00(+0.00%) |
May 16, 2018 | 7.110 | 7.220 | 7.110 | 7.220 | 3,136 | -0.01(-0.14%) |
May 15, 2018 | 7.197 | 7.250 | 7.190 | 7.230 | 7,105 | -0.06(-0.89%) |
May 14, 2018 | 7.250 | 7.300 | 7.250 | 7.295 | 4,675 | +0.01(+0.21%) |
May 11, 2018 | 7.287 | 7.300 | 7.280 | 7.280 | 7,473 | +0.08(+1.11%) |
May 10, 2018 | 7.270 | 7.270 | 7.160 | 7.200 | 5,438 | +0.09(+1.27%) |
May 09, 2018 | 7.180 | 7.180 | 7.110 | 7.110 | 29,696 | -0.10(-1.39%) |
May 08, 2018 | 7.220 | 7.220 | 7.180 | 7.210 | 16,549 | +0.09(+1.34%) |
May 07, 2018 | 7.100 | 7.140 | 7.100 | 7.115 | 47,311 | -0.06(-0.91%) |
May 04, 2018 | 7.050 | 7.180 | 7.050 | 7.180 | 77,726 | +0.03(+0.42%) |
May 03, 2018 | 7.130 | 7.150 | 7.028 | 7.150 | 5,100 | -0.02(-0.28%) |
May 02, 2018 | 7.070 | 7.170 | 7.070 | 7.170 | 3,014 | +0.04(+0.56%) |
May 01, 2018 | 7.100 | 7.130 | 7.070 | 7.130 | 83,968 | -0.17(-2.33%) |
Apr 30, 2018 | 7.315 | 7.390 | 7.300 | 7.300 | 26,240 | -0.04(-0.54%) |
Apr 27, 2018 | 7.365 | 7.365 | 7.334 | 7.340 | 11,923 | -0.31(-4.05%) |
Apr 26, 2018 | 7.650 | 7.790 | 7.650 | 7.650 | 21,651 | +0.05(+0.66%) |
Apr 25, 2018 | 7.650 | 7.650 | 7.590 | 7.600 | 9,225 | -0.22(-2.75%) |
Apr 24, 2018 | 7.880 | 7.880 | 7.800 | 7.815 | 19,220 | -0.03(-0.38%) |
Apr 23, 2018 | 7.760 | 7.900 | 7.675 | 7.845 | 47,990 | -0.30(-3.72%) |
Apr 20, 2018 | 7.981 | 8.148 | 7.981 | 8.148 | 21,880 | +0.06(+0.72%) |
Apr 19, 2018 | 8.080 | 8.100 | 8.080 | 8.090 | 12,101 | -0.01(-0.17%) |
Apr 18, 2018 | 8.020 | 8.104 | 8.020 | 8.104 | 5,276 | +0.06(+0.80%) |
Apr 17, 2018 | 7.952 | 8.040 | 7.920 | 8.040 | 63,477 | +0.08(+1.01%) |
Apr 16, 2018 | 7.920 | 7.980 | 7.900 | 7.960 | 8,671 | +0.04(+0.57%) |
Apr 13, 2018 | 7.923 | 7.923 | 7.904 | 7.915 | 45,371 | +0.08(+0.96%) |
Apr 12, 2018 | 7.840 | 7.890 | 7.840 | 7.840 | 6,458 | -0.06(-0.76%) |
Apr 11, 2018 | 7.950 | 7.950 | 7.860 | 7.900 | 16,454 | +0.06(+0.77%) |
Apr 10, 2018 | 7.810 | 7.870 | 7.810 | 7.840 | 23,577 | +0.21(+2.75%) |
Apr 09, 2018 | 7.605 | 7.660 | 7.605 | 7.630 | 41,059 | +0.35(+4.81%) |
Apr 06, 2018 | 7.380 | 7.384 | 7.280 | 7.280 | 4,035 | -0.15(-2.02%) |
Apr 05, 2018 | 7.470 | 7.530 | 7.421 | 7.430 | 8,849 | -0.02(-0.27%) |
Apr 04, 2018 | 7.330 | 7.450 | 7.330 | 7.450 | 3,894 | -0.06(-0.80%) |
Apr 03, 2018 | 7.430 | 7.550 | 7.430 | 7.510 | 5,249 | -0.02(-0.27%) |
Apr 02, 2018 | 7.510 | 7.530 | 7.480 | 7.530 | 21,243 | +0.09(+1.21%) |
Mar 29, 2018 | 7.440 | 7.440 | 7.440 | 0 | -0.03(-0.40%) | |
Mar 28, 2018 | 7.500 | 7.500 | 7.400 | 7.470 | 9,723 | -0.03(-0.40%) |
Mar 27, 2018 | 7.600 | 7.600 | 7.500 | 7.500 | 31,820 | -0.17(-2.22%) |
Mar 26, 2018 | 7.626 | 7.670 | 7.610 | 7.670 | 21,136 | +0.06(+0.79%) |
Mar 23, 2018 | 7.720 | 7.720 | 7.610 | 7.610 | 12,806 | -0.34(-4.34%) |
Mar 22, 2018 | 7.988 | 8.000 | 7.955 | 7.955 | 11,105 | -0.10(-1.24%) |
Mar 21, 2018 | 8.036 | 8.074 | 8.020 | 8.055 | 7,357 | +0.00(+0.06%) |
Mar 20, 2018 | 8.003 | 8.082 | 8.003 | 8.050 | 19,495 | +0.08(+0.94%) |
Mar 19, 2018 | 8.050 | 8.050 | 7.930 | 7.975 | 34,185 | -0.26(-3.10%) |
Mar 16, 2018 | 8.194 | 8.230 | 8.194 | 8.230 | 10,353 | +0.02(+0.24%) |
Mar 15, 2018 | 8.232 | 8.232 | 8.196 | 8.210 | 6,057 | +0.05(+0.61%) |
Mar 14, 2018 | 8.182 | 8.182 | 8.150 | 8.160 | 8,037 | -0.01(-0.12%) |
Mar 13, 2018 | 8.250 | 8.250 | 8.160 | 8.170 | 16,540 | -0.14(-1.68%) |
Mar 12, 2018 | 8.310 | 8.310 | 8.214 | 8.310 | 8,116 | +0.01(+0.12%) |
Mar 09, 2018 | 8.300 | 8.332 | 8.250 | 8.300 | 7,899 | +0.07(+0.85%) |
Mar 08, 2018 | 8.180 | 8.290 | 8.180 | 8.230 | 2,497 | +0.13(+1.60%) |
Mar 07, 2018 | 8.120 | 8.120 | 8.060 | 8.100 | 34,141 | -0.31(-3.69%) |
Mar 06, 2018 | 8.420 | 8.420 | 8.340 | 8.410 | 66,696 | -0.12(-1.41%) |
Mar 05, 2018 | 8.361 | 8.530 | 8.360 | 8.530 | 7,747 | +0.24(+2.90%) |
Mar 02, 2018 | 8.244 | 8.305 | 8.190 | 8.290 | 78,464 | -0.10(-1.19%) |