Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.456 | 7.513 | 7.409 | 7.483 | 5,250,215 | +0.05(+0.67%) |
May 30, 2018 | 7.429 | 7.479 | 7.394 | 7.433 | 2,996,302 | +0.03(+0.42%) |
May 29, 2018 | 7.398 | 7.458 | 7.375 | 7.402 | 1,404,575 | -0.02(-0.31%) |
May 25, 2018 | 7.425 | 7.425 | 7.425 | 0 | -0.00(-0.05%) | |
May 24, 2018 | 7.405 | 7.513 | 7.377 | 7.429 | 1,144,313 | +0.04(+0.57%) |
May 23, 2018 | 7.294 | 7.405 | 7.294 | 7.386 | 1,036,935 | +0.09(+1.27%) |
May 22, 2018 | 7.375 | 7.380 | 7.290 | 7.294 | 1,339,219 | -0.07(-0.94%) |
May 21, 2018 | 7.386 | 7.386 | 7.328 | 7.363 | 999,289 | +0.01(+0.16%) |
May 18, 2018 | 7.274 | 7.380 | 7.263 | 7.351 | 2,658,677 | +0.09(+1.22%) |
May 17, 2018 | 7.409 | 7.444 | 7.213 | 7.263 | 2,988,661 | -0.15(-1.98%) |
May 16, 2018 | 7.436 | 7.502 | 7.371 | 7.409 | 2,036,574 | -0.03(-0.41%) |
May 15, 2018 | 7.402 | 7.471 | 7.371 | 7.440 | 1,654,671 | +0.03(+0.47%) |
May 14, 2018 | 7.475 | 7.485 | 7.386 | 7.405 | 1,365,630 | -0.04(-0.57%) |
May 11, 2018 | 7.367 | 7.506 | 7.355 | 7.448 | 1,373,118 | +0.05(+0.68%) |
May 10, 2018 | 7.413 | 7.494 | 7.359 | 7.398 | 1,426,221 | -0.02(-0.21%) |
May 09, 2018 | 7.521 | 7.633 | 7.348 | 7.413 | 2,179,313 | -0.19(-2.49%) |
May 08, 2018 | 7.637 | 7.637 | 7.567 | 7.602 | 926,025 | -0.02(-0.25%) |
May 07, 2018 | 7.664 | 7.687 | 7.614 | 7.621 | 833,249 | -0.01(-0.15%) |
May 04, 2018 | 7.540 | 7.675 | 7.540 | 7.633 | 829,843 | +0.07(+0.92%) |
May 03, 2018 | 7.548 | 7.602 | 7.525 | 7.564 | 1,033,209 | +0.02(+0.31%) |
May 02, 2018 | 7.560 | 7.598 | 7.521 | 7.540 | 1,076,312 | -0.02(-0.26%) |
May 01, 2018 | 7.502 | 7.575 | 7.475 | 7.560 | 855,526 | +0.04(+0.51%) |
Apr 30, 2018 | 7.587 | 7.617 | 7.517 | 7.521 | 1,252,012 | -0.04(-0.56%) |
Apr 27, 2018 | 7.587 | 7.621 | 7.544 | 7.564 | 1,576,808 | -0.01(-0.15%) |
Apr 26, 2018 | 7.625 | 7.625 | 7.544 | 7.575 | 2,679,061 | -0.02(-0.20%) |
Apr 25, 2018 | 7.502 | 7.625 | 7.483 | 7.591 | 1,672,849 | +0.08(+1.03%) |
Apr 24, 2018 | 7.355 | 7.529 | 7.309 | 7.513 | 2,419,630 | +0.15(+2.10%) |
Apr 23, 2018 | 7.506 | 7.548 | 7.290 | 7.359 | 3,714,896 | -0.14(-1.85%) |
Apr 20, 2018 | 7.660 | 7.679 | 7.483 | 7.498 | 2,815,438 | -0.16(-2.11%) |
Apr 19, 2018 | 7.714 | 7.741 | 7.540 | 7.660 | 2,766,960 | -0.08(-1.05%) |
Apr 18, 2018 | 7.961 | 7.999 | 7.726 | 7.741 | 2,833,962 | -0.25(-3.18%) |
Apr 17, 2018 | 7.988 | 8.023 | 7.961 | 7.996 | 1,282,797 | +0.02(+0.19%) |
Apr 16, 2018 | 7.888 | 7.988 | 7.888 | 7.980 | 1,082,812 | +0.10(+1.22%) |
Apr 13, 2018 | 7.837 | 7.899 | 7.805 | 7.884 | 874,903 | +0.06(+0.79%) |
Apr 12, 2018 | 7.907 | 7.934 | 7.818 | 7.822 | 810,343 | -0.06(-0.78%) |
Apr 11, 2018 | 7.834 | 7.907 | 7.822 | 7.884 | 1,179,430 | +0.04(+0.54%) |
Apr 10, 2018 | 7.884 | 7.884 | 7.807 | 7.841 | 1,233,881 | +0.01(+0.10%) |
Apr 09, 2018 | 7.907 | 7.930 | 7.830 | 7.834 | 974,607 | -0.04(-0.54%) |
Apr 06, 2018 | 7.891 | 7.972 | 7.837 | 7.876 | 1,529,368 | -0.03(-0.34%) |
Apr 05, 2018 | 7.942 | 7.942 | 7.818 | 7.903 | 1,746,880 | -0.02(-0.29%) |
Apr 04, 2018 | 7.768 | 7.945 | 7.752 | 7.926 | 1,427,305 | +0.12(+1.53%) |
Apr 03, 2018 | 7.776 | 7.837 | 7.733 | 7.807 | 1,259,004 | +0.07(+0.85%) |
Apr 02, 2018 | 7.884 | 7.915 | 7.714 | 7.741 | 1,641,809 | -0.12(-1.57%) |
Mar 29, 2018 | 7.864 | 7.864 | 7.864 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 7.814 | 7.907 | 7.807 | 7.872 | 1,856,171 | +0.08(+1.09%) |
Mar 27, 2018 | 7.756 | 7.864 | 7.710 | 7.787 | 1,533,669 | +0.06(+0.80%) |
Mar 26, 2018 | 7.726 | 7.747 | 7.658 | 7.726 | 1,729,473 | +0.05(+0.65%) |
Mar 23, 2018 | 7.803 | 7.865 | 7.675 | 7.675 | 1,920,902 | -0.11(-1.44%) |
Mar 22, 2018 | 7.714 | 7.888 | 7.714 | 7.787 | 2,017,443 | +0.05(+0.70%) |
Mar 21, 2018 | 7.741 | 7.822 | 7.699 | 7.733 | 2,347,375 | -0.03(-0.45%) |
Mar 20, 2018 | 7.722 | 7.809 | 7.722 | 7.768 | 1,824,807 | +0.05(+0.60%) |
Mar 19, 2018 | 7.714 | 7.729 | 7.637 | 7.722 | 2,068,337 | -0.02(-0.30%) |
Mar 16, 2018 | 7.771 | 7.794 | 7.696 | 7.745 | 4,329,730 | -0.03(-0.34%) |
Mar 15, 2018 | 7.866 | 7.915 | 7.752 | 7.771 | 2,102,984 | -0.12(-1.49%) |
Mar 14, 2018 | 7.900 | 7.983 | 7.878 | 7.889 | 2,088,501 | +0.03(+0.34%) |
Mar 13, 2018 | 7.919 | 7.942 | 7.828 | 7.862 | 1,713,222 | -0.05(-0.67%) |
Mar 12, 2018 | 8.032 | 8.104 | 7.889 | 7.915 | 1,718,876 | -0.09(-1.18%) |
Mar 09, 2018 | 7.987 | 8.036 | 7.949 | 8.010 | 2,141,712 | +0.07(+0.86%) |
Mar 08, 2018 | 7.862 | 7.945 | 7.824 | 7.942 | 1,747,268 | +0.10(+1.25%) |
Mar 07, 2018 | 7.779 | 7.843 | 2,251,007 | -0.03(-0.43%) | ||
Mar 06, 2018 | 7.647 | 7.900 | 7.639 | 7.877 | 3,254,805 | +0.26(+3.48%) |
Mar 05, 2018 | 7.461 | 7.647 | 7.461 | 7.613 | 2,476,186 | +0.11(+1.41%) |
Mar 02, 2018 | 7.442 | 7.601 | 7.420 | 7.507 | 3,351,753 | +0.01(+0.10%) |