Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.227 | 7.227 | 7.176 | 7.195 | 328,070 | +0.00(+0.00%) |
May 30, 2018 | 7.118 | 7.214 | 7.118 | 7.195 | 372,959 | +0.09(+1.27%) |
May 29, 2018 | 7.201 | 7.201 | 7.072 | 7.105 | 545,257 | -0.12(-1.61%) |
May 25, 2018 | 7.221 | 7.221 | 7.221 | 0 | -0.02(-0.27%) | |
May 24, 2018 | 7.195 | 7.240 | 7.182 | 7.240 | 343,161 | +0.04(+0.54%) |
May 23, 2018 | 7.227 | 7.227 | 7.176 | 7.201 | 320,464 | -0.05(-0.62%) |
May 22, 2018 | 7.266 | 7.266 | 7.221 | 7.247 | 416,047 | +0.01(+0.09%) |
May 21, 2018 | 7.221 | 7.253 | 7.221 | 7.240 | 345,820 | +0.05(+0.72%) |
May 18, 2018 | 7.234 | 7.234 | 7.182 | 7.189 | 268,023 | -0.05(-0.62%) |
May 17, 2018 | 7.234 | 7.253 | 7.201 | 7.234 | 485,113 | +0.00(+0.00%) |
May 16, 2018 | 7.247 | 7.253 | 7.227 | 7.234 | 188,566 | +0.01(+0.09%) |
May 15, 2018 | 7.214 | 7.253 | 7.208 | 7.227 | 265,295 | -0.04(-0.53%) |
May 14, 2018 | 7.285 | 7.305 | 7.260 | 7.266 | 285,130 | +0.02(+0.25%) |
May 11, 2018 | 7.286 | 7.293 | 7.248 | 7.248 | 317,379 | -0.04(-0.53%) |
May 10, 2018 | 7.235 | 7.286 | 7.224 | 7.286 | 328,822 | +0.08(+1.16%) |
May 09, 2018 | 7.210 | 7.248 | 7.177 | 7.203 | 754,243 | +0.03(+0.45%) |
May 08, 2018 | 7.197 | 7.197 | 7.149 | 7.171 | 413,093 | -0.01(-0.09%) |
May 07, 2018 | 7.229 | 7.267 | 7.177 | 7.177 | 849,973 | -0.06(-0.88%) |
May 04, 2018 | 7.152 | 7.242 | 7.152 | 7.242 | 308,530 | +0.05(+0.71%) |
May 03, 2018 | 7.235 | 7.248 | 7.126 | 7.190 | 359,974 | -0.03(-0.44%) |
May 02, 2018 | 7.248 | 7.274 | 7.222 | 7.222 | 241,546 | -0.03(-0.44%) |
May 01, 2018 | 7.235 | 7.254 | 7.219 | 7.254 | 205,751 | +0.00(+0.00%) |
Apr 30, 2018 | 7.280 | 7.306 | 7.248 | 7.254 | 311,275 | -0.03(-0.35%) |
Apr 27, 2018 | 7.248 | 7.286 | 7.226 | 7.280 | 317,863 | +0.03(+0.44%) |
Apr 26, 2018 | 7.222 | 7.254 | 7.216 | 7.248 | 202,940 | +0.07(+0.98%) |
Apr 25, 2018 | 7.197 | 7.197 | 7.165 | 7.177 | 202,643 | -0.03(-0.44%) |
Apr 24, 2018 | 7.261 | 7.270 | 7.184 | 7.210 | 316,176 | -0.03(-0.44%) |
Apr 23, 2018 | 7.299 | 7.312 | 7.222 | 7.242 | 345,171 | -0.04(-0.53%) |
Apr 20, 2018 | 7.338 | 7.338 | 7.274 | 7.280 | 326,767 | -0.08(-1.05%) |
Apr 19, 2018 | 7.402 | 7.409 | 7.344 | 7.357 | 367,461 | -0.08(-1.03%) |
Apr 18, 2018 | 7.447 | 7.466 | 7.415 | 7.434 | 267,798 | -0.03(-0.43%) |
Apr 17, 2018 | 7.453 | 7.479 | 7.434 | 7.466 | 299,364 | +0.03(+0.43%) |
Apr 16, 2018 | 7.447 | 7.466 | 7.421 | 7.434 | 200,009 | +0.02(+0.26%) |
Apr 13, 2018 | 7.408 | 7.434 | 7.395 | 7.415 | 279,997 | +0.02(+0.24%) |
Apr 12, 2018 | 7.467 | 7.469 | 7.390 | 7.397 | 754,061 | -0.06(-0.77%) |
Apr 11, 2018 | 7.435 | 7.479 | 7.422 | 7.454 | 212,947 | -0.01(-0.09%) |
Apr 10, 2018 | 7.422 | 7.484 | 7.422 | 7.460 | 405,349 | +0.05(+0.69%) |
Apr 09, 2018 | 7.384 | 7.537 | 7.378 | 7.409 | 259,261 | +0.05(+0.69%) |
Apr 06, 2018 | 7.409 | 7.435 | 7.320 | 7.358 | 305,977 | -0.06(-0.77%) |
Apr 05, 2018 | 7.352 | 7.416 | 7.352 | 7.416 | 462,720 | +0.06(+0.87%) |
Apr 04, 2018 | 7.237 | 7.352 | 7.237 | 7.352 | 335,042 | +0.07(+0.96%) |
Apr 03, 2018 | 7.276 | 7.314 | 7.234 | 7.282 | 443,709 | +0.02(+0.26%) |
Apr 02, 2018 | 7.352 | 7.371 | 7.218 | 7.263 | 426,356 | -0.10(-1.38%) |
Mar 29, 2018 | 7.365 | 7.365 | 7.365 | 0 | +0.08(+1.05%) | |
Mar 28, 2018 | 7.288 | 7.320 | 7.282 | 7.288 | 219,245 | +0.03(+0.35%) |
Mar 27, 2018 | 7.269 | 7.339 | 7.247 | 7.263 | 265,925 | -0.02(-0.26%) |
Mar 26, 2018 | 7.250 | 7.314 | 7.237 | 7.282 | 337,407 | +0.10(+1.33%) |
Mar 23, 2018 | 7.333 | 7.339 | 7.187 | 7.187 | 409,377 | -0.15(-2.08%) |
Mar 22, 2018 | 7.378 | 7.384 | 7.333 | 7.339 | 355,526 | -0.08(-1.11%) |
Mar 21, 2018 | 7.467 | 7.467 | 7.403 | 7.422 | 308,720 | -0.02(-0.26%) |
Mar 20, 2018 | 7.435 | 7.467 | 7.435 | 7.441 | 251,155 | -0.01(-0.09%) |
Mar 19, 2018 | 7.473 | 7.473 | 7.403 | 7.448 | 235,476 | -0.04(-0.51%) |
Mar 16, 2018 | 7.530 | 7.549 | 7.467 | 7.486 | 296,041 | -0.04(-0.59%) |
Mar 15, 2018 | 7.575 | 7.584 | 7.518 | 7.530 | 370,741 | -0.04(-0.59%) |
Mar 14, 2018 | 7.619 | 7.626 | 7.572 | 7.575 | 296,297 | -0.01(-0.18%) |
Mar 13, 2018 | 7.658 | 7.671 | 7.576 | 7.589 | 270,067 | -0.04(-0.58%) |
Mar 12, 2018 | 7.665 | 7.690 | 7.633 | 7.633 | 299,164 | -0.01(-0.08%) |
Mar 09, 2018 | 7.620 | 7.665 | 7.614 | 7.639 | 257,064 | +0.05(+0.67%) |
Mar 08, 2018 | 7.564 | 7.589 | 7.546 | 7.589 | 192,017 | +0.06(+0.76%) |
Mar 07, 2018 | 7.500 | 7.532 | 273,879 | -0.04(-0.50%) | ||
Mar 06, 2018 | 7.564 | 7.576 | 7.526 | 7.570 | 249,025 | +0.04(+0.50%) |
Mar 05, 2018 | 7.437 | 7.532 | 7.418 | 7.532 | 217,008 | +0.08(+1.10%) |
Mar 02, 2018 | 7.393 | 7.469 | 7.361 | 7.450 | 443,582 | +0.03(+0.43%) |