Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.717 | 7.786 | 7.687 | 7.710 | 69,977 | -0.05(-0.59%) |
May 30, 2018 | 7.580 | 7.755 | 7.542 | 7.755 | 154,123 | +0.21(+2.83%) |
May 29, 2018 | 7.481 | 7.542 | 7.458 | 7.542 | 75,091 | +0.05(+0.71%) |
May 25, 2018 | 7.488 | 7.488 | 7.488 | 0 | -0.11(-1.51%) | |
May 24, 2018 | 7.664 | 7.664 | 7.565 | 7.603 | 94,552 | -0.10(-1.29%) |
May 23, 2018 | 7.710 | 7.748 | 7.649 | 7.702 | 138,796 | -0.07(-0.86%) |
May 22, 2018 | 7.862 | 7.870 | 7.733 | 7.769 | 162,729 | -0.07(-0.90%) |
May 21, 2018 | 7.824 | 7.847 | 7.778 | 7.839 | 71,646 | +0.08(+1.08%) |
May 18, 2018 | 7.824 | 7.855 | 7.740 | 7.755 | 90,669 | -0.05(-0.59%) |
May 17, 2018 | 7.748 | 7.862 | 7.740 | 7.801 | 120,415 | +0.05(+0.59%) |
May 16, 2018 | 7.763 | 7.771 | 7.679 | 7.755 | 99,749 | +0.03(+0.41%) |
May 15, 2018 | 7.792 | 7.792 | 7.687 | 7.724 | 112,206 | -0.07(-0.87%) |
May 14, 2018 | 7.784 | 7.799 | 7.724 | 7.792 | 128,403 | +0.08(+0.98%) |
May 11, 2018 | 7.649 | 7.747 | 7.649 | 7.717 | 91,869 | +0.07(+0.88%) |
May 10, 2018 | 7.634 | 7.687 | 7.597 | 7.649 | 100,451 | +0.03(+0.39%) |
May 09, 2018 | 7.499 | 7.642 | 7.476 | 7.619 | 153,047 | +0.14(+1.91%) |
May 08, 2018 | 7.289 | 7.491 | 7.281 | 7.476 | 481,159 | -0.07(-0.90%) |
May 07, 2018 | 7.567 | 7.627 | 7.529 | 7.544 | 97,390 | +0.06(+0.80%) |
May 04, 2018 | 7.431 | 7.514 | 7.424 | 7.484 | 48,347 | +0.02(+0.20%) |
May 03, 2018 | 7.514 | 7.514 | 7.394 | 7.469 | 70,890 | +0.00(+0.00%) |
May 02, 2018 | 7.506 | 7.581 | 7.454 | 7.469 | 58,859 | -0.04(-0.50%) |
May 01, 2018 | 7.529 | 7.529 | 7.446 | 7.506 | 57,928 | -0.04(-0.50%) |
Apr 30, 2018 | 7.499 | 7.574 | 7.417 | 7.544 | 56,303 | +0.08(+1.11%) |
Apr 27, 2018 | 7.379 | 7.469 | 7.335 | 7.461 | 35,210 | +0.07(+0.91%) |
Apr 26, 2018 | 7.334 | 7.446 | 7.334 | 7.394 | 54,538 | +0.08(+1.04%) |
Apr 25, 2018 | 7.326 | 7.341 | 7.251 | 7.318 | 51,479 | -0.02(-0.22%) |
Apr 24, 2018 | 7.567 | 7.571 | 7.326 | 7.334 | 74,504 | -0.16(-2.11%) |
Apr 23, 2018 | 7.371 | 7.506 | 7.371 | 7.492 | 143,165 | +0.12(+1.63%) |
Apr 20, 2018 | 7.341 | 7.401 | 7.304 | 7.372 | 33,789 | +0.05(+0.62%) |
Apr 19, 2018 | 7.409 | 7.484 | 7.326 | 7.326 | 91,888 | -0.11(-1.41%) |
Apr 18, 2018 | 7.431 | 7.537 | 7.401 | 7.431 | 132,282 | +0.01(+0.10%) |
Apr 17, 2018 | 7.236 | 7.431 | 7.236 | 7.424 | 151,919 | +0.21(+2.91%) |
Apr 16, 2018 | 6.966 | 7.259 | 6.944 | 7.214 | 138,980 | +0.25(+3.56%) |
Apr 13, 2018 | 7.011 | 7.034 | 6.906 | 6.966 | 121,048 | -0.01(-0.11%) |
Apr 12, 2018 | 7.094 | 7.094 | 6.959 | 6.974 | 110,979 | -0.11(-1.59%) |
Apr 11, 2018 | 7.049 | 7.124 | 7.026 | 7.086 | 219,719 | +0.02(+0.32%) |
Apr 10, 2018 | 6.989 | 7.101 | 6.944 | 7.064 | 97,734 | +0.11(+1.62%) |
Apr 09, 2018 | 7.034 | 7.109 | 6.906 | 6.951 | 84,228 | -0.04(-0.54%) |
Apr 06, 2018 | 7.064 | 7.109 | 6.853 | 6.989 | 138,071 | -0.11(-1.48%) |
Apr 05, 2018 | 6.853 | 7.101 | 6.846 | 7.094 | 81,169 | +0.25(+3.62%) |
Apr 04, 2018 | 6.696 | 6.861 | 6.666 | 6.846 | 54,506 | +0.05(+0.77%) |
Apr 03, 2018 | 6.801 | 6.823 | 6.606 | 6.793 | 107,193 | +0.06(+0.89%) |
Apr 02, 2018 | 6.816 | 6.831 | 6.658 | 6.733 | 171,462 | -0.10(-1.43%) |
Mar 29, 2018 | 6.831 | 6.831 | 6.831 | 0 | +0.18(+2.71%) | |
Mar 28, 2018 | 6.688 | 6.703 | 6.591 | 6.651 | 101,614 | -0.01(-0.11%) |
Mar 27, 2018 | 6.733 | 6.853 | 6.598 | 6.658 | 156,706 | -0.11(-1.55%) |
Mar 26, 2018 | 6.771 | 6.810 | 6.621 | 6.763 | 90,978 | +0.03(+0.45%) |
Mar 23, 2018 | 6.898 | 6.921 | 6.718 | 6.733 | 179,226 | -0.11(-1.54%) |
Mar 22, 2018 | 6.876 | 6.961 | 6.793 | 6.838 | 156,505 | -0.11(-1.62%) |
Mar 21, 2018 | 6.726 | 6.981 | 6.666 | 6.951 | 181,083 | +0.23(+3.35%) |
Mar 20, 2018 | 6.778 | 6.808 | 6.643 | 6.726 | 131,169 | -0.03(-0.44%) |
Mar 19, 2018 | 6.898 | 6.936 | 6.666 | 6.756 | 168,635 | -0.17(-2.39%) |
Mar 16, 2018 | 6.861 | 7.019 | 6.861 | 6.921 | 265,880 | +0.11(+1.65%) |
Mar 15, 2018 | 7.236 | 7.236 | 6.402 | 6.808 | 466,000 | -0.43(-5.91%) |
Mar 14, 2018 | 7.289 | 7.311 | 7.199 | 7.236 | 108,160 | +0.00(+0.00%) |
Mar 13, 2018 | 7.236 | 7.296 | 7.221 | 7.236 | 79,709 | -0.02(-0.31%) |
Mar 12, 2018 | 7.161 | 7.259 | 7.124 | 7.259 | 134,265 | +0.13(+1.79%) |
Mar 09, 2018 | 7.094 | 7.161 | 7.041 | 7.131 | 152,529 | +0.12(+1.71%) |
Mar 08, 2018 | 6.944 | 7.049 | 6.913 | 7.011 | 193,106 | +0.08(+1.08%) |
Mar 07, 2018 | 7.071 | 6.921 | 6.936 | 250,325 | -0.11(-1.49%) | |
Mar 06, 2018 | 7.124 | 7.154 | 7.041 | 7.041 | 187,384 | -0.06(-0.85%) |
Mar 05, 2018 | 7.026 | 7.161 | 7.011 | 7.101 | 311,190 | +0.00(+0.00%) |
Mar 02, 2018 | 7.019 | 7.101 | 6.887 | 7.101 | 186,764 | +0.02(+0.32%) |