Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.060 | 7.100 | 6.980 | 7.070 | 214,537 | +0.01(+0.14%) |
May 30, 2018 | 7.080 | 7.140 | 6.920 | 7.060 | 89,801 | +0.02(+0.28%) |
May 29, 2018 | 7.020 | 7.060 | 6.850 | 7.040 | 111,945 | -0.02(-0.28%) |
May 25, 2018 | 7.060 | 7.060 | 7.060 | 0 | +0.06(+0.86%) | |
May 24, 2018 | 6.990 | 7.080 | 6.970 | 7.000 | 101,036 | +0.00(+0.00%) |
May 23, 2018 | 6.940 | 7.040 | 6.770 | 7.000 | 98,135 | +0.03(+0.43%) |
May 22, 2018 | 7.020 | 7.070 | 6.920 | 6.970 | 87,569 | -0.07(-0.99%) |
May 21, 2018 | 7.070 | 7.110 | 7.000 | 7.040 | 79,275 | -0.01(-0.14%) |
May 18, 2018 | 7.110 | 7.130 | 7.010 | 7.050 | 77,624 | -0.04(-0.56%) |
May 17, 2018 | 6.990 | 7.200 | 6.900 | 7.090 | 117,122 | +0.12(+1.72%) |
May 16, 2018 | 6.990 | 7.050 | 6.880 | 6.970 | 129,329 | -0.05(-0.71%) |
May 15, 2018 | 6.920 | 7.080 | 6.920 | 7.020 | 87,719 | +0.07(+1.01%) |
May 14, 2018 | 6.960 | 7.120 | 6.930 | 6.950 | 121,838 | -0.03(-0.43%) |
May 11, 2018 | 7.120 | 7.209 | 6.890 | 6.980 | 115,684 | -0.11(-1.55%) |
May 10, 2018 | 6.960 | 7.140 | 6.760 | 7.090 | 136,426 | -0.06(-0.84%) |
May 09, 2018 | 7.170 | 7.220 | 7.060 | 7.150 | 83,227 | -0.03(-0.42%) |
May 08, 2018 | 7.200 | 7.240 | 7.090 | 7.180 | 55,190 | +0.01(+0.14%) |
May 07, 2018 | 7.100 | 7.220 | 7.010 | 7.170 | 71,653 | +0.06(+0.84%) |
May 04, 2018 | 6.980 | 7.150 | 6.980 | 7.110 | 40,727 | +0.09(+1.28%) |
May 03, 2018 | 7.110 | 7.110 | 7.000 | 7.020 | 45,448 | -0.07(-0.99%) |
May 02, 2018 | 7.000 | 7.160 | 7.000 | 7.090 | 93,141 | +0.06(+0.85%) |
May 01, 2018 | 6.920 | 7.050 | 6.880 | 7.030 | 77,922 | +0.11(+1.59%) |
Apr 30, 2018 | 6.960 | 7.020 | 6.800 | 6.920 | 102,737 | -0.02(-0.29%) |
Apr 27, 2018 | 6.900 | 6.980 | 6.900 | 6.940 | 99,806 | +0.02(+0.29%) |
Apr 26, 2018 | 7.120 | 7.410 | 6.905 | 6.920 | 184,813 | -0.20(-2.81%) |
Apr 25, 2018 | 7.260 | 7.270 | 7.085 | 7.120 | 137,003 | -0.15(-2.06%) |
Apr 24, 2018 | 7.240 | 7.310 | 7.150 | 7.270 | 113,432 | +0.05(+0.69%) |
Apr 23, 2018 | 7.300 | 7.380 | 7.160 | 7.220 | 449,587 | -0.08(-1.10%) |
Apr 20, 2018 | 7.260 | 7.345 | 7.220 | 7.300 | 97,477 | +0.03(+0.41%) |
Apr 19, 2018 | 7.310 | 7.370 | 7.260 | 7.270 | 51,932 | -0.04(-0.55%) |
Apr 18, 2018 | 7.320 | 7.430 | 7.270 | 7.310 | 154,385 | -0.03(-0.41%) |
Apr 17, 2018 | 7.360 | 7.410 | 7.240 | 7.340 | 168,671 | -0.01(-0.14%) |
Apr 16, 2018 | 7.410 | 7.470 | 7.280 | 7.350 | 123,308 | -0.01(-0.14%) |
Apr 13, 2018 | 7.370 | 7.460 | 7.280 | 7.360 | 51,005 | -0.01(-0.14%) |
Apr 12, 2018 | 7.440 | 7.460 | 7.290 | 7.370 | 118,920 | -0.03(-0.41%) |
Apr 11, 2018 | 7.260 | 7.570 | 7.250 | 7.400 | 120,095 | +0.10(+1.37%) |
Apr 10, 2018 | 7.250 | 7.350 | 7.220 | 7.300 | 103,512 | +0.05(+0.69%) |
Apr 09, 2018 | 7.240 | 7.390 | 7.180 | 7.250 | 155,723 | -0.01(-0.14%) |
Apr 06, 2018 | 7.360 | 7.440 | 7.210 | 7.260 | 142,173 | -0.12(-1.63%) |
Apr 05, 2018 | 7.380 | 7.460 | 7.190 | 7.380 | 111,373 | +0.02(+0.27%) |
Apr 04, 2018 | 7.200 | 7.390 | 7.031 | 7.360 | 76,584 | +0.08(+1.10%) |
Apr 03, 2018 | 7.260 | 7.380 | 7.080 | 7.280 | 78,048 | +0.02(+0.28%) |
Apr 02, 2018 | 7.370 | 7.470 | 7.180 | 7.260 | 121,501 | -0.09(-1.22%) |
Mar 29, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.05(+0.68%) | |
Mar 28, 2018 | 7.160 | 7.360 | 7.020 | 7.300 | 145,399 | +0.15(+2.10%) |
Mar 27, 2018 | 7.250 | 7.420 | 7.100 | 7.150 | 124,539 | -0.07(-0.97%) |
Mar 26, 2018 | 7.400 | 7.400 | 7.130 | 7.220 | 190,903 | -0.07(-0.96%) |
Mar 23, 2018 | 7.180 | 7.550 | 7.180 | 7.290 | 246,595 | +0.15(+2.10%) |
Mar 22, 2018 | 7.110 | 7.170 | 7.000 | 7.140 | 193,806 | -0.03(-0.42%) |
Mar 21, 2018 | 7.090 | 7.360 | 7.000 | 7.170 | 236,037 | +0.09(+1.27%) |
Mar 20, 2018 | 7.090 | 7.200 | 7.000 | 7.080 | 247,455 | -0.01(-0.14%) |
Mar 19, 2018 | 7.050 | 7.220 | 6.910 | 7.090 | 207,296 | +0.08(+1.14%) |
Mar 16, 2018 | 7.490 | 7.490 | 6.990 | 7.010 | 435,658 | -0.49(-6.53%) |
Mar 15, 2018 | 7.940 | 8.069 | 7.460 | 7.500 | 154,895 | -0.42(-5.30%) |
Mar 14, 2018 | 8.240 | 8.750 | 7.490 | 7.920 | 539,361 | -0.05(-0.63%) |
Mar 13, 2018 | 8.080 | 8.180 | 7.890 | 7.970 | 189,908 | -0.11(-1.36%) |
Mar 12, 2018 | 8.090 | 8.160 | 7.970 | 8.080 | 104,533 | +0.01(+0.12%) |
Mar 09, 2018 | 7.920 | 8.090 | 7.855 | 8.070 | 77,414 | +0.22(+2.80%) |
Mar 08, 2018 | 7.980 | 8.000 | 7.810 | 7.850 | 70,607 | -0.10(-1.26%) |
Mar 07, 2018 | 8.070 | 7.950 | 124,072 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.830 | 8.000 | 7.680 | 7.950 | 170,902 | +0.13(+1.66%) |
Mar 05, 2018 | 7.530 | 7.960 | 7.470 | 7.820 | 151,685 | +0.28(+3.71%) |
Mar 02, 2018 | 7.700 | 7.700 | 7.410 | 7.540 | 242,879 | -0.21(-2.71%) |