Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.550 | 7.616 | 7.300 | 7.300 | 5,045 | -0.25(-3.31%) |
May 30, 2018 | 7.638 | 7.700 | 7.500 | 7.550 | 3,366 | -0.05(-0.66%) |
May 29, 2018 | 7.650 | 7.650 | 7.372 | 7.600 | 3,244 | -0.10(-1.30%) |
May 25, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.10(+1.32%) | |
May 24, 2018 | 7.550 | 7.600 | 7.550 | 7.600 | 1,502 | +0.15(+2.01%) |
May 23, 2018 | 7.700 | 7.700 | 7.300 | 7.450 | 15,996 | -0.30(-3.87%) |
May 22, 2018 | 7.750 | 7.838 | 7.750 | 7.750 | 4,321 | -0.10(-1.27%) |
May 21, 2018 | 7.900 | 7.900 | 7.850 | 7.850 | 1,820 | +0.05(+0.64%) |
May 18, 2018 | 7.850 | 7.855 | 7.750 | 7.800 | 5,899 | -0.02(-0.20%) |
May 17, 2018 | 7.800 | 7.850 | 7.700 | 7.816 | 23,324 | +0.02(+0.21%) |
May 16, 2018 | 7.850 | 7.900 | 7.800 | 7.800 | 1,384 | -0.05(-0.64%) |
May 15, 2018 | 7.864 | 7.864 | 7.800 | 7.850 | 5,043 | -0.05(-0.63%) |
May 14, 2018 | 7.900 | 7.973 | 7.500 | 7.900 | 23,583 | +0.00(+0.00%) |
May 11, 2018 | 8.000 | 8.000 | 7.900 | 7.900 | 19,529 | +0.05(+0.64%) |
May 10, 2018 | 7.400 | 7.850 | 7.400 | 7.850 | 10,634 | +0.40(+5.37%) |
May 09, 2018 | 7.500 | 7.600 | 7.300 | 7.450 | 21,168 | +0.05(+0.68%) |
May 08, 2018 | 7.400 | 7.450 | 7.350 | 7.400 | 12,515 | -0.05(-0.67%) |
May 07, 2018 | 7.400 | 7.450 | 7.310 | 7.450 | 47,844 | +0.20(+2.76%) |
May 04, 2018 | 7.450 | 7.450 | 7.250 | 7.250 | 8,893 | -0.16(-2.22%) |
May 03, 2018 | 7.400 | 7.450 | 7.400 | 7.415 | 2,444 | -0.09(-1.14%) |
May 02, 2018 | 7.400 | 7.634 | 7.400 | 7.500 | 13,022 | +0.10(+1.35%) |
May 01, 2018 | 7.350 | 7.400 | 7.100 | 7.400 | 15,779 | +0.10(+1.37%) |
Apr 30, 2018 | 7.250 | 7.550 | 7.232 | 7.300 | 20,339 | -0.02(-0.22%) |
Apr 27, 2018 | 7.350 | 7.550 | 7.300 | 7.316 | 19,783 | -0.13(-1.80%) |
Apr 26, 2018 | 7.500 | 7.500 | 7.225 | 7.450 | 16,907 | +0.05(+0.68%) |
Apr 25, 2018 | 7.350 | 7.401 | 7.350 | 7.400 | 879 | +0.00(+0.00%) |
Apr 24, 2018 | 7.500 | 7.500 | 7.400 | 7.400 | 1,332 | -0.22(-2.84%) |
Apr 23, 2018 | 7.450 | 7.631 | 7.450 | 7.616 | 598 | +0.12(+1.55%) |
Apr 20, 2018 | 7.523 | 7.600 | 7.500 | 7.500 | 1,107 | -0.15(-1.96%) |
Apr 19, 2018 | 7.550 | 7.650 | 7.550 | 7.650 | 428 | +0.15(+2.00%) |
Apr 18, 2018 | 7.550 | 7.650 | 7.500 | 7.500 | 19,417 | -0.10(-1.32%) |
Apr 17, 2018 | 7.350 | 7.652 | 7.350 | 7.600 | 4,848 | +0.20(+2.70%) |
Apr 16, 2018 | 7.200 | 7.499 | 7.200 | 7.400 | 17,914 | +0.15(+2.07%) |
Apr 13, 2018 | 7.250 | 7.300 | 7.150 | 7.250 | 17,317 | -0.05(-0.68%) |
Apr 12, 2018 | 7.250 | 7.350 | 7.250 | 7.300 | 15,189 | -0.05(-0.68%) |
Apr 11, 2018 | 7.200 | 7.350 | 7.200 | 7.350 | 3,096 | +0.02(+0.30%) |
Apr 10, 2018 | 7.100 | 7.350 | 7.100 | 7.328 | 6,554 | +0.17(+2.41%) |
Apr 09, 2018 | 7.150 | 7.180 | 7.051 | 7.156 | 3,503 | -0.02(-0.34%) |
Apr 06, 2018 | 7.149 | 7.200 | 7.143 | 7.180 | 5,659 | +0.08(+1.13%) |
Apr 05, 2018 | 7.250 | 7.250 | 7.100 | 7.100 | 4,694 | -0.10(-1.39%) |
Apr 04, 2018 | 7.200 | 7.286 | 7.200 | 7.200 | 1,585 | -0.10(-1.37%) |
Apr 03, 2018 | 7.100 | 7.400 | 7.000 | 7.300 | 15,792 | +0.33(+4.66%) |
Apr 02, 2018 | 7.000 | 7.150 | 6.950 | 6.975 | 5,783 | -0.13(-1.76%) |
Mar 29, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.15(-2.07%) | |
Mar 28, 2018 | 7.350 | 7.350 | 7.075 | 7.250 | 35,777 | +0.00(+0.00%) |
Mar 27, 2018 | 7.400 | 7.400 | 7.250 | 7.250 | 2,179 | -0.20(-2.68%) |
Mar 26, 2018 | 7.600 | 7.600 | 7.350 | 7.450 | 4,515 | +0.05(+0.68%) |
Mar 23, 2018 | 7.400 | 7.400 | 7.302 | 7.400 | 11,198 | +0.10(+1.37%) |
Mar 22, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 262 | -0.10(-1.41%) |
Mar 21, 2018 | 7.404 | 7.404 | 7.404 | 7.404 | 1,578 | +0.00(+0.06%) |
Mar 20, 2018 | 7.450 | 7.500 | 7.400 | 7.400 | 5,216 | -0.05(-0.67%) |
Mar 19, 2018 | 7.510 | 7.550 | 7.384 | 7.450 | 3,178 | -0.02(-0.33%) |
Mar 16, 2018 | 7.600 | 7.600 | 7.450 | 7.475 | 5,303 | -0.12(-1.64%) |
Mar 15, 2018 | 7.619 | 7.700 | 7.600 | 7.600 | 6,409 | +0.10(+1.33%) |
Mar 14, 2018 | 7.437 | 7.500 | 7.437 | 7.500 | 63,846 | -0.01(-0.07%) |
Mar 13, 2018 | 7.300 | 7.505 | 7.300 | 7.505 | 2,972 | +0.21(+2.82%) |
Mar 12, 2018 | 7.300 | 7.300 | 7.250 | 7.300 | 3,212 | +0.10(+1.39%) |
Mar 09, 2018 | 7.650 | 7.650 | 7.150 | 7.200 | 14,604 | -0.35(-4.64%) |
Mar 08, 2018 | 7.300 | 7.600 | 7.250 | 7.550 | 37,692 | +0.30(+4.14%) |
Mar 07, 2018 | 7.450 | 7.450 | 7.250 | 7.250 | 1,104 | +0.00(+0.00%) |
Mar 06, 2018 | 7.250 | 7.250 | 7.050 | 7.250 | 7,343 | -0.10(-1.36%) |
Mar 05, 2018 | 7.150 | 7.400 | 7.150 | 7.350 | 1,359 | +0.05(+0.68%) |