Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.081 | 7.081 | 6.936 | 6.936 | 1,945 | -0.24(-3.35%) |
May 30, 2018 | 7.205 | 7.270 | 7.167 | 7.176 | 1,968 | +0.10(+1.46%) |
May 29, 2018 | 7.101 | 7.236 | 6.867 | 7.073 | 10,539 | +0.20(+2.87%) |
May 25, 2018 | 6.875 | 6.875 | 6.875 | 0 | +0.08(+1.14%) | |
May 24, 2018 | 6.721 | 6.929 | 6.721 | 6.798 | 4,884 | +0.07(+1.02%) |
May 23, 2018 | 6.823 | 6.824 | 6.652 | 6.730 | 52,242 | +0.02(+0.26%) |
May 22, 2018 | 6.730 | 6.857 | 6.652 | 6.712 | 28,092 | +0.03(+0.51%) |
May 21, 2018 | 6.785 | 6.841 | 6.609 | 6.678 | 70,009 | -0.16(-2.38%) |
May 18, 2018 | 6.918 | 7.090 | 6.841 | 6.841 | 5,904 | +0.02(+0.25%) |
May 17, 2018 | 6.841 | 6.867 | 6.798 | 6.824 | 23,258 | -0.02(-0.25%) |
May 16, 2018 | 6.927 | 6.936 | 6.820 | 6.841 | 110,224 | -0.06(-0.87%) |
May 15, 2018 | 6.953 | 6.953 | 6.901 | 6.901 | 2,837 | -0.05(-0.75%) |
May 14, 2018 | 6.996 | 6.996 | 6.919 | 6.954 | 3,376 | -0.12(-1.69%) |
May 11, 2018 | 7.227 | 7.509 | 7.030 | 7.073 | 29,053 | -0.09(-1.20%) |
May 09, 2018 | 7.159 | 7.159 | 7.159 | 51 | -0.14(-1.88%) | |
May 08, 2018 | 7.425 | 7.429 | 7.296 | 7.296 | 36,765 | -0.13(-1.73%) |
May 07, 2018 | 7.502 | 7.596 | 7.425 | 7.425 | 86,777 | -0.12(-1.59%) |
May 04, 2018 | 7.579 | 7.605 | 7.476 | 7.545 | 5,728 | -0.09(-1.24%) |
May 03, 2018 | 7.554 | 7.682 | 7.554 | 7.639 | 1,804 | +0.04(+0.57%) |
May 02, 2018 | 7.682 | 7.682 | 7.596 | 7.596 | 1,123 | -0.07(-0.90%) |
May 01, 2018 | 7.554 | 7.665 | 7.554 | 7.665 | 542 | +0.10(+1.36%) |
Apr 30, 2018 | 7.699 | 8.017 | 7.562 | 7.562 | 1,935 | +0.03(+0.46%) |
Apr 27, 2018 | 7.442 | 7.579 | 7.390 | 7.528 | 14,998 | +0.14(+1.86%) |
Apr 26, 2018 | 7.502 | 7.699 | 7.390 | 7.390 | 9,365 | -0.21(-2.77%) |
Apr 25, 2018 | 7.399 | 7.601 | 7.399 | 7.601 | 1,753 | +0.13(+1.78%) |
Apr 24, 2018 | 7.519 | 7.854 | 7.416 | 7.468 | 14,636 | -0.04(-0.57%) |
Apr 23, 2018 | 7.511 | 7.528 | 7.485 | 7.511 | 5,922 | -0.05(-0.68%) |
Apr 20, 2018 | 7.596 | 7.596 | 7.562 | 7.562 | 631 | -0.09(-1.12%) |
Apr 19, 2018 | 7.699 | 7.699 | 7.536 | 7.648 | 31,031 | +0.03(+0.34%) |
Apr 18, 2018 | 7.584 | 7.768 | 7.584 | 7.622 | 3,455 | +0.07(+0.91%) |
Apr 17, 2018 | 7.605 | 7.605 | 7.543 | 7.554 | 9,583 | -0.06(-0.79%) |
Apr 16, 2018 | 7.682 | 7.725 | 7.554 | 7.614 | 11,282 | -0.07(-0.89%) |
Apr 13, 2018 | 7.760 | 7.785 | 7.682 | 7.682 | 986 | -0.09(-1.11%) |
Apr 12, 2018 | 7.794 | 7.794 | 7.725 | 7.768 | 1,265 | +0.05(+0.67%) |
Apr 11, 2018 | 7.760 | 8.185 | 7.708 | 7.717 | 9,487 | +0.03(+0.45%) |
Apr 10, 2018 | 7.785 | 7.785 | 7.682 | 7.682 | 7,390 | +0.04(+0.56%) |
Apr 09, 2018 | 7.983 | 7.983 | 7.639 | 7.639 | 11,241 | -0.22(-2.85%) |
Apr 06, 2018 | 7.340 | 8.206 | 7.340 | 7.863 | 92,979 | -0.16(-2.01%) |
Apr 05, 2018 | 7.717 | 8.326 | 7.717 | 8.025 | 158,037 | +0.18(+2.29%) |
Apr 04, 2018 | 7.536 | 7.982 | 7.536 | 7.845 | 23,468 | +0.39(+5.30%) |
Apr 03, 2018 | 7.459 | 7.562 | 7.451 | 7.451 | 4,867 | -0.01(-0.12%) |
Apr 02, 2018 | 7.528 | 7.639 | 7.451 | 7.459 | 16,048 | -0.05(-0.69%) |
Mar 29, 2018 | 7.511 | 7.511 | 7.511 | 0 | +0.07(+0.92%) | |
Mar 28, 2018 | 7.493 | 7.554 | 7.442 | 7.442 | 21,916 | -0.11(-1.48%) |
Mar 27, 2018 | 7.596 | 7.639 | 7.554 | 7.554 | 28,826 | -0.02(-0.26%) |
Mar 26, 2018 | 7.682 | 7.725 | 7.433 | 7.573 | 8,105 | -0.31(-3.89%) |
Mar 23, 2018 | 7.725 | 7.880 | 7.682 | 7.880 | 4,894 | +0.11(+1.44%) |
Mar 22, 2018 | 7.905 | 7.905 | 7.433 | 7.768 | 6,528 | -0.07(-0.94%) |
Mar 21, 2018 | 7.897 | 7.897 | 7.842 | 7.842 | 1,308 | -0.05(-0.69%) |
Mar 20, 2018 | 7.764 | 7.897 | 7.691 | 7.897 | 5,950 | +0.04(+0.55%) |
Mar 19, 2018 | 8.128 | 8.185 | 7.709 | 7.854 | 87,364 | -0.56(-6.63%) |
Mar 16, 2018 | 8.043 | 8.412 | 7.725 | 8.412 | 13,825 | +0.38(+4.70%) |
Mar 15, 2018 | 8.412 | 8.463 | 7.705 | 8.034 | 2,473 | +0.07(+0.86%) |
Mar 14, 2018 | 8.017 | 8.309 | 7.502 | 7.966 | 6,471 | -0.18(-2.21%) |
Mar 13, 2018 | 7.485 | 8.584 | 7.485 | 8.146 | 7,891 | +0.12(+1.50%) |
Mar 12, 2018 | 8.195 | 8.195 | 8.026 | 8.026 | 791 | +0.19(+2.41%) |
Mar 09, 2018 | 7.682 | 7.837 | 7.682 | 7.837 | 1,812 | +0.39(+5.31%) |
Mar 08, 2018 | 7.511 | 7.614 | 7.398 | 7.442 | 17,930 | -0.08(-1.03%) |
Mar 07, 2018 | 7.554 | 7.554 | 7.514 | 7.519 | 9,462 | -0.03(-0.34%) |
Mar 06, 2018 | 7.674 | 7.691 | 7.545 | 7.545 | 4,445 | -0.17(-2.22%) |
Mar 05, 2018 | 7.785 | 7.794 | 7.691 | 7.717 | 9,332 | -0.18(-2.28%) |
Mar 02, 2018 | 7.864 | 7.923 | 7.854 | 7.897 | 3,125 | +0.15(+2.00%) |