Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.117 | 7.264 | 7.116 | 7.260 | 4,243 | +0.00(+0.00%) |
May 30, 2018 | 7.260 | 7.260 | 7.260 | 7.260 | 4,209 | -0.04(-0.50%) |
May 29, 2018 | 7.301 | 7.301 | 7.260 | 7.297 | 6,344 | +0.00(+0.00%) |
May 25, 2018 | 7.297 | 7.297 | 7.297 | 0 | +0.04(+0.51%) | |
May 24, 2018 | 7.260 | 7.260 | 7.260 | 7.260 | 1,301 | +0.00(+0.00%) |
May 23, 2018 | 7.260 | 7.260 | 7.260 | 7.260 | 5,040 | +0.12(+1.66%) |
May 22, 2018 | 7.240 | 7.240 | 7.142 | 7.142 | 1,238 | +0.01(+0.13%) |
May 18, 2018 | 7.133 | 7.133 | 7.133 | 159 | -0.05(-0.64%) | |
May 17, 2018 | 7.179 | 7.179 | 7.179 | 7.179 | 416 | +0.08(+1.15%) |
May 16, 2018 | 7.256 | 7.260 | 7.097 | 7.097 | 1,676 | -0.02(-0.23%) |
May 15, 2018 | 7.048 | 7.113 | 7.048 | 7.113 | 2,861 | +0.01(+0.17%) |
May 14, 2018 | 7.058 | 7.321 | 7.058 | 7.101 | 2,331 | -0.06(-0.80%) |
May 10, 2018 | 7.158 | 7.158 | 7.158 | 301 | -0.13(-1.85%) | |
May 09, 2018 | 7.134 | 7.338 | 7.134 | 7.293 | 4,064 | +0.15(+2.17%) |
May 08, 2018 | 7.138 | 7.138 | 7.044 | 7.138 | 52,875 | +0.02(+0.29%) |
May 07, 2018 | 7.114 | 7.138 | 7.102 | 7.117 | 19,554 | -0.02(-0.29%) |
May 04, 2018 | 7.138 | 7.138 | 7.138 | 7.138 | 1,441 | +0.04(+0.52%) |
May 03, 2018 | 7.150 | 7.163 | 7.101 | 7.101 | 14,278 | -0.10(-1.36%) |
May 02, 2018 | 7.301 | 7.305 | 7.191 | 7.199 | 16,681 | +0.12(+1.73%) |
May 01, 2018 | 7.081 | 7.228 | 7.077 | 7.077 | 13,040 | +0.09(+1.34%) |
Apr 30, 2018 | 6.991 | 7.036 | 6.983 | 6.983 | 7,563 | -0.10(-1.36%) |
Apr 27, 2018 | 7.138 | 7.138 | 7.079 | 7.079 | 2,260 | +0.04(+0.56%) |
Apr 26, 2018 | 7.040 | 7.040 | 7.040 | 7.040 | 593 | -0.10(-1.37%) |
Apr 25, 2018 | 7.113 | 7.138 | 7.084 | 7.138 | 11,228 | +0.00(+0.00%) |
Apr 24, 2018 | 7.127 | 7.175 | 7.122 | 7.138 | 110,853 | -0.04(-0.62%) |
Apr 20, 2018 | 7.183 | 7.183 | 7.183 | 58 | +0.10(+1.44%) | |
Apr 19, 2018 | 7.081 | 7.081 | 7.081 | 7.081 | 1,387 | -0.07(-0.92%) |
Apr 18, 2018 | 7.166 | 7.335 | 7.146 | 7.146 | 38,055 | -0.20(-2.67%) |
Apr 17, 2018 | 7.342 | 7.342 | 7.342 | 7.342 | 2,081 | +0.14(+1.93%) |
Apr 16, 2018 | 7.244 | 7.342 | 7.203 | 7.203 | 11,834 | -0.08(-1.10%) |
Apr 13, 2018 | 7.664 | 7.680 | 7.204 | 7.283 | 28,542 | +0.06(+0.88%) |
Apr 12, 2018 | 7.215 | 7.220 | 7.089 | 7.220 | 1,669 | -0.12(-1.67%) |
Apr 11, 2018 | 7.158 | 7.346 | 7.142 | 7.342 | 3,966 | -0.08(-1.04%) |
Apr 10, 2018 | 7.623 | 7.680 | 7.283 | 7.419 | 13,810 | -0.02(-0.27%) |
Apr 09, 2018 | 7.342 | 7.701 | 7.342 | 7.440 | 5,749 | -0.00(-0.05%) |
Apr 06, 2018 | 7.358 | 7.444 | 7.281 | 7.444 | 9,863 | +0.11(+1.45%) |
Apr 05, 2018 | 7.138 | 7.338 | 7.138 | 7.338 | 8,642 | +0.32(+4.59%) |
Apr 04, 2018 | 7.081 | 7.244 | 6.995 | 7.016 | 422,448 | +0.02(+0.35%) |
Apr 03, 2018 | 7.138 | 7.179 | 6.991 | 6.991 | 3,326 | -0.15(-2.06%) |
Apr 02, 2018 | 7.179 | 7.179 | 7.138 | 7.138 | 3,981 | -0.05(-0.72%) |
Mar 28, 2018 | 7.190 | 7.190 | 7.190 | 0 | -0.19(-2.61%) | |
Mar 27, 2018 | 7.362 | 7.383 | 7.362 | 7.383 | 4,699 | +0.02(+0.28%) |
Mar 26, 2018 | 7.317 | 7.383 | 7.146 | 7.362 | 23,918 | +0.01(+0.11%) |
Mar 23, 2018 | 7.354 | 7.354 | 7.354 | 7.354 | 551 | +0.22(+3.03%) |
Mar 22, 2018 | 7.138 | 7.138 | 7.138 | 7.138 | 1,672 | +0.01(+0.17%) |
Mar 21, 2018 | 7.146 | 7.338 | 7.126 | 7.126 | 6,482 | -0.13(-1.85%) |
Mar 20, 2018 | 7.260 | 7.321 | 7.260 | 7.260 | 39,464 | +0.18(+2.59%) |
Mar 19, 2018 | 7.048 | 7.244 | 7.036 | 7.077 | 18,277 | -0.09(-1.25%) |
Mar 16, 2018 | 7.040 | 7.486 | 7.016 | 7.166 | 31,026 | -0.09(-1.18%) |
Mar 15, 2018 | 7.126 | 7.501 | 7.003 | 7.252 | 20,140 | +0.15(+2.13%) |
Mar 14, 2018 | 7.077 | 7.138 | 7.069 | 7.101 | 51,833 | +0.05(+0.66%) |
Mar 13, 2018 | 7.472 | 7.472 | 6.942 | 7.054 | 17,505 | -0.06(-0.89%) |
Mar 12, 2018 | 7.130 | 7.138 | 7.089 | 7.118 | 6,580 | -0.02(-0.23%) |
Mar 09, 2018 | 7.134 | 7.138 | 7.134 | 7.134 | 7,742 | +0.02(+0.23%) |
Mar 08, 2018 | 7.138 | 7.138 | 7.009 | 7.118 | 8,512 | +0.14(+1.99%) |
Mar 07, 2018 | 7.113 | 7.118 | 6.979 | 6.979 | 9,951 | -0.01(-0.12%) |
Mar 06, 2018 | 7.118 | 7.138 | 6.987 | 6.987 | 41,727 | -0.13(-1.78%) |
Mar 05, 2018 | 7.144 | 7.342 | 6.950 | 7.113 | 72,601 | -0.05(-0.68%) |
Mar 02, 2018 | 7.105 | 7.464 | 6.938 | 7.162 | 10,772 | -0.34(-4.57%) |