Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.530 | 7.605 | 7.500 | 7.580 | 114,226 | +0.03(+0.40%) |
Jun 28, 2018 | 7.550 | 7.620 | 7.550 | 7.550 | 92,678 | +0.08(+1.07%) |
Jun 27, 2018 | 7.580 | 7.600 | 7.460 | 7.470 | 39,002 | -0.21(-2.73%) |
Jun 26, 2018 | 7.700 | 7.800 | 7.660 | 7.680 | 28,214 | +0.08(+1.05%) |
Jun 25, 2018 | 7.650 | 7.694 | 7.600 | 7.600 | 39,226 | -0.02(-0.26%) |
Jun 22, 2018 | 7.640 | 7.696 | 7.620 | 7.620 | 15,256 | +0.07(+0.93%) |
Jun 21, 2018 | 7.570 | 7.609 | 7.533 | 7.550 | 28,692 | +0.02(+0.27%) |
Jun 20, 2018 | 7.575 | 7.670 | 7.530 | 7.530 | 21,468 | -0.03(-0.40%) |
Jun 19, 2018 | 7.500 | 7.560 | 7.430 | 7.560 | 92,110 | -0.05(-0.66%) |
Jun 18, 2018 | 7.600 | 7.650 | 7.590 | 7.610 | 29,182 | -0.02(-0.26%) |
Jun 15, 2018 | 7.730 | 7.590 | 7.630 | 36,727 | -0.10(-1.29%) | |
Jun 14, 2018 | 7.770 | 7.810 | 7.720 | 7.730 | 15,430 | -0.08(-1.02%) |
Jun 13, 2018 | 7.810 | 7.847 | 7.780 | 7.810 | 4,456 | +0.03(+0.39%) |
Jun 12, 2018 | 7.800 | 7.840 | 7.760 | 7.780 | 12,823 | -0.03(-0.38%) |
Jun 11, 2018 | 7.780 | 7.875 | 7.760 | 7.810 | 56,741 | +0.08(+1.03%) |
Jun 08, 2018 | 7.580 | 7.770 | 7.560 | 7.730 | 155,341 | +0.19(+2.52%) |
Jun 07, 2018 | 7.610 | 7.610 | 7.510 | 7.540 | 136,999 | -0.22(-2.84%) |
Jun 06, 2018 | 7.780 | 7.760 | 33,234 | +0.03(+0.39%) | ||
Jun 05, 2018 | 7.730 | 7.753 | 7.650 | 7.730 | 34,857 | +0.09(+1.18%) |
Jun 04, 2018 | 7.830 | 7.858 | 7.622 | 7.640 | 165,501 | -0.28(-3.54%) |
Jun 01, 2018 | 8.100 | 8.100 | 7.871 | 7.920 | 59,238 | -0.14(-1.74%) |
May 31, 2018 | 7.990 | 8.080 | 7.990 | 8.060 | 64,293 | +0.13(+1.64%) |
May 30, 2018 | 7.890 | 7.940 | 7.890 | 7.930 | 24,834 | +0.04(+0.51%) |
May 29, 2018 | 8.000 | 8.000 | 7.845 | 7.890 | 59,071 | -0.06(-0.75%) |
May 25, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.07(+0.89%) | |
May 24, 2018 | 7.950 | 8.000 | 7.840 | 7.880 | 132,835 | -0.01(-0.13%) |
May 23, 2018 | 7.880 | 7.930 | 7.860 | 7.890 | 71,395 | +0.09(+1.15%) |
May 22, 2018 | 7.740 | 7.830 | 7.700 | 7.800 | 206,607 | +0.10(+1.30%) |
May 21, 2018 | 7.660 | 7.740 | 7.620 | 7.700 | 72,009 | +0.15(+2.01%) |
May 18, 2018 | 7.500 | 7.560 | 7.470 | 7.549 | 138,848 | +0.04(+0.51%) |
May 17, 2018 | 7.540 | 7.590 | 7.490 | 7.510 | 48,086 | -0.04(-0.53%) |
May 16, 2018 | 7.470 | 7.550 | 7.460 | 7.550 | 76,360 | +0.02(+0.27%) |
May 15, 2018 | 7.410 | 7.550 | 7.400 | 7.530 | 43,181 | +0.08(+1.07%) |
May 14, 2018 | 7.410 | 7.460 | 7.400 | 7.450 | 56,062 | -0.01(-0.13%) |
May 11, 2018 | 7.460 | 7.460 | 7.420 | 7.460 | 18,592 | -0.05(-0.67%) |
May 10, 2018 | 7.510 | 7.530 | 7.450 | 7.510 | 24,042 | -0.04(-0.48%) |
May 09, 2018 | 7.570 | 7.590 | 7.500 | 7.546 | 54,648 | -0.10(-1.36%) |
May 08, 2018 | 7.550 | 7.670 | 7.530 | 7.650 | 22,662 | +0.09(+1.19%) |
May 07, 2018 | 7.610 | 7.610 | 7.520 | 7.560 | 68,390 | -0.06(-0.78%) |
May 04, 2018 | 7.670 | 7.670 | 7.590 | 7.620 | 77,753 | -0.09(-1.17%) |
May 03, 2018 | 7.640 | 7.730 | 7.620 | 7.710 | 100,157 | +0.04(+0.51%) |
May 02, 2018 | 7.590 | 7.740 | 7.571 | 7.671 | 197,542 | -0.07(-0.89%) |
May 01, 2018 | 7.640 | 7.750 | 7.590 | 7.740 | 110,375 | +0.07(+0.91%) |
Apr 30, 2018 | 7.660 | 7.700 | 7.600 | 7.670 | 53,743 | +0.00(+0.00%) |
Apr 27, 2018 | 7.510 | 7.680 | 7.461 | 7.670 | 83,286 | +0.07(+0.92%) |
Apr 26, 2018 | 7.410 | 7.610 | 7.410 | 7.600 | 42,151 | +0.18(+2.48%) |
Apr 25, 2018 | 7.320 | 7.420 | 7.300 | 7.416 | 80,087 | -0.12(-1.60%) |
Apr 24, 2018 | 7.510 | 7.550 | 7.410 | 7.537 | 121,288 | -0.03(-0.44%) |
Apr 23, 2018 | 7.810 | 7.810 | 7.550 | 7.570 | 82,714 | -0.31(-3.93%) |
Apr 20, 2018 | 7.820 | 7.910 | 7.810 | 7.880 | 74,459 | -0.05(-0.65%) |
Apr 19, 2018 | 7.880 | 7.931 | 7.848 | 7.931 | 30,257 | +0.05(+0.65%) |
Apr 18, 2018 | 7.825 | 7.880 | 7.820 | 7.880 | 14,543 | +0.04(+0.51%) |
Apr 17, 2018 | 7.940 | 7.940 | 7.828 | 7.840 | 37,027 | -0.18(-2.24%) |
Apr 16, 2018 | 8.127 | 8.140 | 8.020 | 8.020 | 45,889 | -0.04(-0.53%) |
Apr 13, 2018 | 8.090 | 8.099 | 8.030 | 8.063 | 5,799 | +0.03(+0.32%) |
Apr 12, 2018 | 8.010 | 8.060 | 8.010 | 8.037 | 32,302 | +0.01(+0.08%) |
Apr 11, 2018 | 8.000 | 8.095 | 7.980 | 8.030 | 58,508 | -0.02(-0.25%) |
Apr 10, 2018 | 8.080 | 8.080 | 8.000 | 8.050 | 94,783 | -0.15(-1.83%) |
Apr 09, 2018 | 8.230 | 8.240 | 8.190 | 8.200 | 27,871 | +0.01(+0.11%) |
Apr 06, 2018 | 8.280 | 8.280 | 8.160 | 8.191 | 11,519 | -0.10(-1.19%) |
Apr 05, 2018 | 8.280 | 8.290 | 8.240 | 8.290 | 25,208 | +0.03(+0.36%) |
Apr 04, 2018 | 8.250 | 8.260 | 8.220 | 8.260 | 6,988 | -0.10(-1.20%) |
Apr 03, 2018 | 8.340 | 8.360 | 8.250 | 8.360 | 38,047 | +0.02(+0.24%) |