Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.809 | 7.809 | 7.750 | 7.774 | 51,543 | +0.02(+0.23%) |
May 30, 2018 | 7.768 | 7.792 | 7.739 | 7.756 | 63,492 | +0.01(+0.15%) |
May 29, 2018 | 7.703 | 7.768 | 7.703 | 7.745 | 40,593 | +0.01(+0.15%) |
May 25, 2018 | 7.733 | 7.733 | 7.733 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.815 | 7.815 | 7.738 | 7.774 | 33,694 | -0.04(-0.45%) |
May 23, 2018 | 7.756 | 7.815 | 7.686 | 7.809 | 63,191 | +0.03(+0.38%) |
May 22, 2018 | 7.809 | 7.839 | 7.768 | 7.780 | 60,692 | -0.04(-0.53%) |
May 21, 2018 | 7.756 | 7.821 | 7.756 | 7.821 | 56,467 | +0.05(+0.68%) |
May 18, 2018 | 7.827 | 7.833 | 7.768 | 7.768 | 40,523 | -0.04(-0.45%) |
May 17, 2018 | 7.774 | 7.809 | 7.774 | 7.803 | 39,516 | +0.04(+0.53%) |
May 16, 2018 | 7.780 | 7.780 | 7.733 | 7.762 | 66,758 | -0.01(-0.08%) |
May 15, 2018 | 7.745 | 7.798 | 7.709 | 7.768 | 70,875 | -0.01(-0.08%) |
May 14, 2018 | 7.827 | 7.833 | 7.715 | 7.774 | 113,807 | +0.01(+0.08%) |
May 11, 2018 | 7.699 | 7.797 | 7.699 | 7.768 | 159,572 | +0.08(+1.05%) |
May 10, 2018 | 7.653 | 7.711 | 7.653 | 7.688 | 48,943 | +0.02(+0.23%) |
May 09, 2018 | 7.705 | 7.705 | 7.647 | 7.670 | 57,961 | -0.02(-0.30%) |
May 08, 2018 | 7.762 | 7.780 | 7.676 | 7.693 | 33,671 | -0.06(-0.82%) |
May 07, 2018 | 7.728 | 7.785 | 7.711 | 7.757 | 84,608 | +0.06(+0.75%) |
May 04, 2018 | 7.647 | 7.728 | 7.647 | 7.699 | 82,336 | +0.01(+0.07%) |
May 03, 2018 | 7.682 | 7.711 | 7.636 | 7.693 | 43,564 | -0.01(-0.15%) |
May 02, 2018 | 7.498 | 7.748 | 7.492 | 7.705 | 88,530 | -0.05(-0.67%) |
May 01, 2018 | 7.745 | 7.757 | 7.642 | 7.757 | 40,461 | +0.02(+0.30%) |
Apr 30, 2018 | 7.751 | 7.780 | 7.705 | 7.734 | 51,230 | +0.01(+0.07%) |
Apr 27, 2018 | 7.745 | 7.774 | 7.722 | 7.728 | 26,281 | -0.02(-0.30%) |
Apr 26, 2018 | 7.705 | 7.820 | 7.705 | 7.751 | 58,409 | +0.05(+0.60%) |
Apr 25, 2018 | 7.734 | 7.734 | 7.693 | 7.705 | 33,243 | -0.02(-0.22%) |
Apr 24, 2018 | 7.728 | 7.739 | 7.688 | 7.722 | 51,955 | +0.02(+0.22%) |
Apr 23, 2018 | 7.734 | 7.739 | 7.705 | 7.705 | 25,440 | -0.02(-0.30%) |
Apr 20, 2018 | 7.711 | 7.751 | 7.711 | 7.728 | 55,267 | -0.01(-0.15%) |
Apr 19, 2018 | 7.757 | 7.774 | 7.739 | 7.739 | 23,176 | -0.02(-0.22%) |
Apr 18, 2018 | 7.768 | 7.785 | 7.751 | 7.757 | 49,753 | +0.00(+0.00%) |
Apr 17, 2018 | 7.774 | 7.774 | 7.688 | 7.757 | 52,558 | +0.05(+0.60%) |
Apr 16, 2018 | 7.676 | 7.728 | 7.613 | 7.711 | 95,852 | +0.05(+0.68%) |
Apr 13, 2018 | 7.739 | 7.751 | 7.659 | 7.659 | 29,331 | -0.08(-1.04%) |
Apr 12, 2018 | 7.820 | 7.837 | 7.734 | 7.739 | 19,634 | -0.05(-0.59%) |
Apr 11, 2018 | 7.803 | 7.803 | 7.768 | 7.785 | 23,268 | -0.03(-0.37%) |
Apr 10, 2018 | 7.843 | 7.843 | 7.785 | 7.814 | 32,965 | +0.02(+0.22%) |
Apr 09, 2018 | 7.808 | 7.837 | 7.785 | 7.797 | 33,513 | +0.01(+0.07%) |
Apr 06, 2018 | 7.797 | 7.843 | 7.771 | 7.791 | 32,960 | -0.01(-0.15%) |
Apr 05, 2018 | 7.785 | 7.815 | 7.762 | 7.803 | 36,849 | +0.02(+0.30%) |
Apr 04, 2018 | 7.699 | 7.814 | 7.699 | 7.780 | 38,300 | +0.01(+0.07%) |
Apr 03, 2018 | 7.745 | 7.797 | 7.739 | 7.774 | 54,054 | +0.03(+0.45%) |
Apr 02, 2018 | 7.791 | 7.831 | 7.682 | 7.739 | 79,457 | -0.06(-0.74%) |
Mar 29, 2018 | 7.797 | 7.797 | 7.797 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.607 | 7.728 | 7.607 | 7.688 | 54,904 | +0.07(+0.98%) |
Mar 27, 2018 | 7.590 | 7.647 | 7.503 | 7.613 | 87,058 | +0.02(+0.30%) |
Mar 26, 2018 | 7.572 | 7.613 | 7.532 | 7.590 | 55,265 | +0.06(+0.84%) |
Mar 23, 2018 | 7.596 | 7.619 | 7.526 | 7.526 | 50,622 | -0.05(-0.61%) |
Mar 22, 2018 | 7.578 | 7.613 | 7.561 | 7.572 | 57,087 | -0.02(-0.23%) |
Mar 21, 2018 | 7.590 | 7.630 | 7.567 | 7.590 | 52,932 | +0.01(+0.08%) |
Mar 20, 2018 | 7.624 | 7.642 | 7.584 | 7.584 | 36,863 | -0.06(-0.83%) |
Mar 19, 2018 | 7.642 | 7.676 | 7.572 | 7.647 | 37,694 | -0.01(-0.08%) |
Mar 16, 2018 | 7.613 | 7.705 | 7.613 | 7.653 | 146,882 | +0.00(+0.00%) |
Mar 15, 2018 | 7.711 | 7.736 | 7.596 | 7.653 | 44,611 | -0.06(-0.75%) |
Mar 14, 2018 | 7.624 | 7.739 | 7.619 | 7.711 | 117,311 | +0.07(+0.98%) |
Mar 13, 2018 | 7.675 | 7.692 | 7.625 | 7.636 | 73,382 | -0.02(-0.29%) |
Mar 12, 2018 | 7.512 | 7.670 | 7.506 | 7.658 | 91,025 | +0.14(+1.80%) |
Mar 09, 2018 | 7.484 | 7.523 | 7.439 | 7.523 | 41,706 | +0.07(+0.98%) |
Mar 08, 2018 | 7.450 | 7.512 | 7.422 | 7.450 | 37,876 | +0.01(+0.15%) |
Mar 07, 2018 | 7.399 | 7.439 | 50,643 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.484 | 7.551 | 7.372 | 7.529 | 56,490 | +0.08(+1.06%) |
Mar 05, 2018 | 7.416 | 7.484 | 7.416 | 7.450 | 37,897 | +0.02(+0.23%) |
Mar 02, 2018 | 7.321 | 7.456 | 7.268 | 7.433 | 44,224 | +0.08(+1.07%) |