Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.437 | 7.437 | 7.414 | 7.414 | 448 | +0.09(+1.28%) |
May 30, 2018 | 7.366 | 7.508 | 7.320 | 7.320 | 3,038 | +0.00(+0.00%) |
May 29, 2018 | 7.414 | 7.414 | 7.039 | 7.320 | 25,211 | -0.14(-1.89%) |
May 25, 2018 | 7.461 | 7.461 | 7.461 | 0 | +0.07(+0.95%) | |
May 24, 2018 | 7.273 | 7.413 | 7.273 | 7.391 | 30,159 | +0.02(+0.32%) |
May 23, 2018 | 7.226 | 7.508 | 7.226 | 7.367 | 16,658 | +0.14(+1.95%) |
May 22, 2018 | 7.273 | 7.273 | 7.180 | 7.226 | 8,185 | -0.05(-0.65%) |
May 21, 2018 | 7.273 | 7.297 | 7.226 | 7.273 | 3,072 | +0.05(+0.65%) |
May 18, 2018 | 7.133 | 7.226 | 7.133 | 7.226 | 2,739 | +0.09(+1.32%) |
May 17, 2018 | 7.133 | 7.175 | 7.133 | 7.133 | 7,429 | +0.00(+0.00%) |
May 16, 2018 | 7.258 | 7.320 | 7.133 | 7.133 | 35,229 | -0.09(-1.30%) |
May 15, 2018 | 7.226 | 7.226 | 7.226 | 7.226 | 176 | +0.05(+0.65%) |
May 14, 2018 | 7.133 | 7.226 | 7.086 | 7.180 | 12,144 | +0.09(+1.32%) |
May 11, 2018 | 7.133 | 7.273 | 6.992 | 7.086 | 23,824 | +0.04(+0.53%) |
May 10, 2018 | 7.273 | 7.320 | 7.039 | 7.048 | 13,968 | -0.41(-5.53%) |
May 09, 2018 | 7.226 | 7.461 | 7.180 | 7.461 | 9,409 | +0.33(+4.61%) |
May 08, 2018 | 7.166 | 7.166 | 7.133 | 7.133 | 1,376 | -0.09(-1.30%) |
May 07, 2018 | 7.140 | 7.226 | 7.140 | 7.226 | 3,291 | +0.14(+1.99%) |
May 04, 2018 | 7.019 | 7.086 | 7.019 | 7.086 | 1,787 | +0.09(+1.34%) |
May 03, 2018 | 6.992 | 7.055 | 6.992 | 6.992 | 562 | +0.00(+0.00%) |
May 02, 2018 | 6.969 | 7.039 | 6.969 | 6.992 | 2,200 | -0.14(-1.97%) |
May 01, 2018 | 7.086 | 7.133 | 6.895 | 7.133 | 7,043 | +0.05(+0.66%) |
Apr 30, 2018 | 7.086 | 7.109 | 7.039 | 7.086 | 4,294 | +0.05(+0.67%) |
Apr 27, 2018 | 7.086 | 7.086 | 6.992 | 7.039 | 4,523 | +0.00(+0.00%) |
Apr 26, 2018 | 7.039 | 7.133 | 7.039 | 7.039 | 6,811 | +0.01(+0.13%) |
Apr 25, 2018 | 7.104 | 7.170 | 6.945 | 7.029 | 4,888 | -0.10(-1.45%) |
Apr 24, 2018 | 6.992 | 7.173 | 6.992 | 7.133 | 13,673 | +0.19(+2.70%) |
Apr 23, 2018 | 7.039 | 7.039 | 6.898 | 6.945 | 4,085 | +0.00(+0.00%) |
Apr 20, 2018 | 6.898 | 7.029 | 6.874 | 6.945 | 4,508 | +0.00(+0.00%) |
Apr 19, 2018 | 6.804 | 6.945 | 6.804 | 6.945 | 6,714 | +0.19(+2.78%) |
Apr 18, 2018 | 6.851 | 6.851 | 6.757 | 6.757 | 4,169 | -0.05(-0.69%) |
Apr 17, 2018 | 6.804 | 6.804 | 6.762 | 6.804 | 24,620 | +0.00(+0.00%) |
Apr 16, 2018 | 6.814 | 6.814 | 6.762 | 6.804 | 3,632 | +0.05(+0.69%) |
Apr 13, 2018 | 6.898 | 6.898 | 6.757 | 6.757 | 4,282 | -0.14(-2.04%) |
Apr 12, 2018 | 6.945 | 6.945 | 6.851 | 6.898 | 6,578 | +0.07(+1.00%) |
Apr 11, 2018 | 6.851 | 7.012 | 6.804 | 6.830 | 15,575 | +0.03(+0.38%) |
Apr 10, 2018 | 6.898 | 6.898 | 6.804 | 6.804 | 1,239 | -0.05(-0.69%) |
Apr 09, 2018 | 7.039 | 7.039 | 6.762 | 6.851 | 4,128 | +0.05(+0.69%) |
Apr 06, 2018 | 6.879 | 6.879 | 6.757 | 6.804 | 7,964 | +0.05(+0.69%) |
Apr 05, 2018 | 6.851 | 6.851 | 6.757 | 6.757 | 16,105 | -0.05(-0.69%) |
Apr 04, 2018 | 6.757 | 6.804 | 6.757 | 6.804 | 1,942 | +0.05(+0.69%) |
Apr 03, 2018 | 6.834 | 6.834 | 6.757 | 6.757 | 7,391 | -0.14(-2.04%) |
Apr 02, 2018 | 6.851 | 7.001 | 6.814 | 6.898 | 5,094 | +0.14(+2.08%) |
Mar 29, 2018 | 6.757 | 6.757 | 6.757 | 0 | -0.14(-2.04%) | |
Mar 28, 2018 | 6.757 | 6.898 | 6.681 | 6.898 | 41,671 | +0.23(+3.52%) |
Mar 27, 2018 | 6.875 | 6.875 | 6.663 | 6.663 | 14,835 | -0.19(-2.74%) |
Mar 26, 2018 | 6.851 | 6.851 | 6.757 | 6.851 | 21,731 | -0.05(-0.68%) |
Mar 23, 2018 | 6.945 | 6.945 | 6.821 | 6.898 | 8,615 | -0.09(-1.34%) |
Mar 22, 2018 | 6.992 | 7.039 | 6.945 | 6.992 | 1,427 | +0.05(+0.68%) |
Mar 21, 2018 | 7.039 | 7.039 | 6.898 | 6.945 | 12,268 | -0.09(-1.33%) |
Mar 20, 2018 | 7.086 | 7.137 | 6.992 | 7.039 | 9,197 | -0.05(-0.66%) |
Mar 19, 2018 | 7.180 | 7.180 | 7.086 | 7.086 | 3,009 | -0.09(-1.31%) |
Mar 16, 2018 | 7.180 | 7.180 | 7.039 | 7.180 | 11,271 | +0.02(+0.33%) |
Mar 15, 2018 | 7.180 | 7.180 | 7.135 | 7.156 | 2,652 | +0.07(+0.99%) |
Mar 14, 2018 | 7.178 | 7.178 | 7.086 | 7.086 | 5,491 | -0.14(-1.95%) |
Mar 13, 2018 | 7.226 | 7.226 | 7.133 | 7.226 | 771 | +0.05(+0.65%) |
Mar 12, 2018 | 7.128 | 7.367 | 7.086 | 7.180 | 10,207 | +0.16(+2.34%) |
Mar 09, 2018 | 6.992 | 7.016 | 6.898 | 7.016 | 4,411 | +0.12(+1.70%) |
Mar 08, 2018 | 6.898 | 6.969 | 6.860 | 6.898 | 11,766 | +0.05(+0.68%) |
Mar 07, 2018 | 6.898 | 7.034 | 6.851 | 6.851 | 34,370 | -0.02(-0.27%) |
Mar 06, 2018 | 6.917 | 6.917 | 6.823 | 6.870 | 7,115 | +0.05(+0.69%) |
Mar 05, 2018 | 6.870 | 7.103 | 6.776 | 6.823 | 1,731 | +0.00(+0.00%) |
Mar 02, 2018 | 6.776 | 6.823 | 6.730 | 6.823 | 12,960 | +0.05(+0.69%) |