Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.170 | 7.170 | 7.143 | 7.143 | 394 | +0.00(+0.00%) |
May 30, 2019 | 7.150 | 7.169 | 7.143 | 7.143 | 8,551 | +0.00(+0.00%) |
May 29, 2019 | 7.112 | 7.143 | 7.112 | 7.143 | 21,077 | +0.00(+0.06%) |
May 28, 2019 | 7.112 | 7.138 | 7.112 | 7.138 | 5,319 | +0.02(+0.23%) |
May 24, 2019 | 7.122 | 7.122 | 7.122 | 7.122 | 2,632 | +0.01(+0.14%) |
May 23, 2019 | 7.144 | 7.144 | 7.112 | 7.112 | 6,426 | -0.03(-0.43%) |
May 22, 2019 | 7.150 | 7.150 | 7.143 | 7.143 | 6,698 | -0.01(-0.11%) |
May 21, 2019 | 7.143 | 7.150 | 7.143 | 7.150 | 12,226 | +0.00(+0.06%) |
May 20, 2019 | 7.146 | 7.146 | 7.146 | 3 | +0.00(+0.00%) | |
May 17, 2019 | 7.219 | 7.219 | 7.143 | 7.146 | 14,344 | -0.02(-0.27%) |
May 16, 2019 | 7.219 | 7.219 | 7.158 | 7.166 | 2,705 | -0.04(-0.53%) |
May 15, 2019 | 7.150 | 7.204 | 7.150 | 7.204 | 4,471 | +0.09(+1.28%) |
May 14, 2019 | 7.219 | 7.219 | 7.112 | 7.112 | 9,011 | -0.11(-1.56%) |
May 13, 2019 | 7.257 | 7.257 | 7.219 | 7.225 | 12,832 | -0.04(-0.60%) |
May 09, 2019 | 7.269 | 7.269 | 7.269 | 0 | -0.06(-0.76%) | |
May 07, 2019 | 7.325 | 7.325 | 7.325 | 0 | +0.05(+0.73%) | |
May 06, 2019 | 7.318 | 7.333 | 7.272 | 7.272 | 1,293 | -0.05(-0.71%) |
May 03, 2019 | 7.324 | 7.324 | 7.324 | 11 | +0.00(+0.00%) | |
May 02, 2019 | 7.333 | 7.333 | 7.324 | 7.324 | 13,294 | +0.02(+0.29%) |
May 01, 2019 | 7.302 | 7.302 | 7.302 | 34 | +0.00(+0.00%) | |
Apr 30, 2019 | 7.356 | 7.365 | 7.273 | 7.302 | 28,337 | -0.03(-0.41%) |
Apr 29, 2019 | 7.325 | 7.333 | 7.325 | 7.333 | 3,861 | +0.00(+0.00%) |
Apr 26, 2019 | 7.333 | 7.363 | 7.333 | 7.333 | 1,842 | -0.04(-0.52%) |
Apr 25, 2019 | 7.371 | 7.371 | 7.371 | 7.371 | 438 | +0.15(+2.03%) |
Apr 24, 2019 | 7.224 | 7.224 | 7.224 | 100 | +0.00(+0.00%) | |
Apr 23, 2019 | 7.219 | 7.224 | 7.214 | 7.224 | 15,374 | -0.13(-1.78%) |
Apr 22, 2019 | 7.356 | 7.356 | 7.356 | 65 | +0.00(+0.00%) | |
Apr 18, 2019 | 7.318 | 7.356 | 7.318 | 7.356 | 789 | +0.04(+0.52%) |
Apr 17, 2019 | 7.333 | 7.333 | 7.318 | 7.318 | 596 | -0.02(-0.31%) |
Apr 16, 2019 | 7.295 | 7.355 | 7.295 | 7.340 | 41,278 | -0.06(-0.82%) |
Apr 12, 2019 | 7.401 | 7.401 | 7.401 | 0 | +0.02(+0.31%) | |
Apr 11, 2019 | 7.409 | 7.409 | 7.378 | 7.378 | 1,864 | +0.01(+0.10%) |
Apr 10, 2019 | 7.333 | 7.378 | 7.333 | 7.371 | 3,726 | +0.02(+0.31%) |
Apr 09, 2019 | 7.356 | 7.356 | 7.348 | 7.348 | 876 | -0.01(-0.10%) |
Apr 08, 2019 | 7.432 | 7.432 | 7.331 | 7.356 | 2,708 | -0.02(-0.21%) |
Apr 05, 2019 | 7.371 | 7.371 | 7.371 | 15 | +0.00(+0.00%) | |
Apr 04, 2019 | 7.371 | 7.371 | 7.371 | 7.371 | 3,561 | -0.12(-1.55%) |
Apr 03, 2019 | 7.523 | 7.523 | 7.485 | 7.487 | 4,737 | -0.03(-0.42%) |
Apr 02, 2019 | 7.519 | 7.519 | 7.519 | 101 | +0.00(+0.00%) | |
Apr 01, 2019 | 7.409 | 7.523 | 7.318 | 7.519 | 11,924 | +0.11(+1.49%) |
Mar 29, 2019 | 7.325 | 7.508 | 7.325 | 7.409 | 3,553 | +0.00(+0.00%) |
Mar 28, 2019 | 7.339 | 7.409 | 7.339 | 7.409 | 1,885 | +0.02(+0.21%) |
Mar 27, 2019 | 7.371 | 7.394 | 7.371 | 7.394 | 1,514 | +0.02(+0.31%) |
Mar 26, 2019 | 7.333 | 7.371 | 7.330 | 7.371 | 4,370 | +0.08(+1.04%) |
Mar 25, 2019 | 7.297 | 7.321 | 7.295 | 7.295 | 6,224 | -0.08(-1.13%) |
Mar 22, 2019 | 7.371 | 7.378 | 7.340 | 7.378 | 2,368 | +0.07(+0.94%) |
Mar 21, 2019 | 7.401 | 7.401 | 7.295 | 7.310 | 9,926 | +0.02(+0.21%) |
Mar 20, 2019 | 7.388 | 7.388 | 7.295 | 7.295 | 3,593 | -0.01(-0.10%) |
Mar 19, 2019 | 7.439 | 7.439 | 7.302 | 7.302 | 4,233 | +0.01(+0.10%) |
Mar 18, 2019 | 7.310 | 7.342 | 7.295 | 7.295 | 10,555 | +0.08(+1.05%) |
Mar 15, 2019 | 7.576 | 7.584 | 7.219 | 7.219 | 55,403 | -0.30(-4.04%) |
Mar 14, 2019 | 7.523 | 7.584 | 7.508 | 7.523 | 22,835 | +0.04(+0.51%) |
Mar 13, 2019 | 7.553 | 7.561 | 7.485 | 7.485 | 21,849 | -0.08(-1.01%) |
Mar 12, 2019 | 7.515 | 7.584 | 7.515 | 7.561 | 27,792 | +0.04(+0.50%) |
Mar 11, 2019 | 7.386 | 7.523 | 7.340 | 7.523 | 31,253 | +0.22(+3.02%) |
Mar 08, 2019 | 7.296 | 7.394 | 7.296 | 7.302 | 13,818 | -0.05(-0.62%) |
Mar 07, 2019 | 7.401 | 7.401 | 7.295 | 7.348 | 10,345 | -0.02(-0.21%) |
Mar 06, 2019 | 7.295 | 7.409 | 7.295 | 7.363 | 11,894 | -0.04(-0.51%) |
Mar 05, 2019 | 7.408 | 7.417 | 7.295 | 7.401 | 22,032 | +0.11(+1.46%) |
Mar 04, 2019 | 7.386 | 7.401 | 7.295 | 7.295 | 10,839 | -0.01(-0.10%) |