Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.969 | 8.068 | 7.944 | 8.060 | 17,195 | +0.07(+0.83%) |
May 30, 2018 | 7.944 | 8.052 | 7.928 | 7.994 | 27,965 | +0.02(+0.31%) |
May 29, 2018 | 7.795 | 7.985 | 7.721 | 7.969 | 27,731 | +0.22(+2.77%) |
May 25, 2018 | 7.754 | 7.754 | 7.754 | 0 | +0.06(+0.75%) | |
May 24, 2018 | 7.696 | 7.779 | 7.547 | 7.696 | 109,642 | -0.02(-0.21%) |
May 23, 2018 | 7.729 | 7.770 | 7.688 | 7.712 | 6,763 | -0.01(-0.11%) |
May 22, 2018 | 7.696 | 7.803 | 7.696 | 7.721 | 22,915 | +0.01(+0.11%) |
May 21, 2018 | 7.737 | 7.803 | 7.712 | 7.712 | 61,095 | -0.02(-0.32%) |
May 18, 2018 | 7.679 | 7.737 | 7.663 | 7.737 | 21,383 | +0.06(+0.75%) |
May 17, 2018 | 7.654 | 7.721 | 7.522 | 7.679 | 66,948 | +0.04(+0.54%) |
May 16, 2018 | 7.779 | 7.779 | 7.630 | 7.638 | 40,810 | -0.09(-1.18%) |
May 15, 2018 | 7.721 | 7.770 | 7.720 | 7.729 | 19,894 | +0.00(+0.00%) |
May 14, 2018 | 7.704 | 7.770 | 7.704 | 7.729 | 12,312 | -0.04(-0.53%) |
May 11, 2018 | 7.762 | 7.787 | 7.704 | 7.770 | 27,652 | +0.00(+0.00%) |
May 10, 2018 | 7.779 | 7.787 | 7.745 | 7.770 | 18,228 | -0.02(-0.21%) |
May 09, 2018 | 7.779 | 7.812 | 7.779 | 7.787 | 38,143 | +0.01(+0.11%) |
May 08, 2018 | 7.737 | 7.779 | 7.737 | 7.779 | 26,914 | +0.05(+0.64%) |
May 07, 2018 | 7.704 | 7.770 | 7.704 | 7.729 | 48,954 | -0.02(-0.21%) |
May 04, 2018 | 7.647 | 7.770 | 7.647 | 7.745 | 23,423 | +0.02(+0.32%) |
May 03, 2018 | 7.647 | 7.770 | 7.622 | 7.721 | 37,469 | +0.09(+1.19%) |
May 02, 2018 | 7.704 | 7.704 | 7.606 | 7.630 | 33,897 | +0.02(+0.22%) |
May 01, 2018 | 7.597 | 7.622 | 7.441 | 7.614 | 51,414 | -0.01(-0.11%) |
Apr 30, 2018 | 7.647 | 7.688 | 7.507 | 7.622 | 28,923 | +0.02(+0.32%) |
Apr 27, 2018 | 7.529 | 7.606 | 7.499 | 7.597 | 44,034 | +0.10(+1.32%) |
Apr 26, 2018 | 7.540 | 7.540 | 7.285 | 7.499 | 53,426 | -0.03(-0.44%) |
Apr 25, 2018 | 7.507 | 7.564 | 7.416 | 7.532 | 34,190 | -0.01(-0.11%) |
Apr 24, 2018 | 7.400 | 7.630 | 7.369 | 7.540 | 44,794 | +0.14(+1.89%) |
Apr 23, 2018 | 7.359 | 7.400 | 7.293 | 7.400 | 98,362 | +0.04(+0.56%) |
Apr 20, 2018 | 7.252 | 7.359 | 7.252 | 7.359 | 10,240 | +0.11(+1.47%) |
Apr 19, 2018 | 7.293 | 7.318 | 7.210 | 7.252 | 30,922 | -0.04(-0.56%) |
Apr 18, 2018 | 7.342 | 7.342 | 7.285 | 7.293 | 32,252 | +0.00(+0.00%) |
Apr 17, 2018 | 7.244 | 7.301 | 7.231 | 7.293 | 121,522 | +0.05(+0.68%) |
Apr 16, 2018 | 7.030 | 7.359 | 6.997 | 7.244 | 153,174 | +0.21(+2.92%) |
Apr 13, 2018 | 6.948 | 7.071 | 6.907 | 7.038 | 141,975 | +0.10(+1.42%) |
Apr 12, 2018 | 6.783 | 6.989 | 6.783 | 6.940 | 123,878 | +0.30(+4.58%) |
Apr 11, 2018 | 6.644 | 6.701 | 6.545 | 6.635 | 32,700 | -0.06(-0.86%) |
Apr 10, 2018 | 6.619 | 6.742 | 6.619 | 6.693 | 7,434 | +0.12(+1.75%) |
Apr 09, 2018 | 6.578 | 6.578 | 6.553 | 6.578 | 31,817 | -0.05(-0.70%) |
Apr 06, 2018 | 6.623 | 6.652 | 6.574 | 6.624 | 7,607 | -0.03(-0.42%) |
Apr 05, 2018 | 6.652 | 6.734 | 6.578 | 6.652 | 21,407 | +0.06(+0.94%) |
Apr 04, 2018 | 6.430 | 6.611 | 6.430 | 6.590 | 13,988 | +0.16(+2.49%) |
Apr 03, 2018 | 6.496 | 6.520 | 6.430 | 6.430 | 9,445 | -0.09(-1.39%) |
Apr 02, 2018 | 6.561 | 6.578 | 6.303 | 6.520 | 8,423 | -0.02(-0.25%) |
Mar 29, 2018 | 6.537 | 6.537 | 6.537 | 0 | +0.18(+2.86%) | |
Mar 28, 2018 | 6.356 | 6.380 | 6.232 | 6.355 | 8,284 | +0.04(+0.64%) |
Mar 27, 2018 | 6.356 | 6.380 | 6.274 | 6.315 | 23,924 | -0.03(-0.52%) |
Mar 26, 2018 | 6.084 | 6.397 | 6.084 | 6.348 | 18,750 | +0.05(+0.78%) |
Mar 23, 2018 | 6.241 | 6.397 | 6.241 | 6.298 | 10,838 | -0.08(-1.29%) |
Mar 22, 2018 | 6.405 | 6.454 | 6.241 | 6.380 | 32,550 | -0.05(-0.77%) |
Mar 21, 2018 | 6.372 | 6.479 | 6.274 | 6.430 | 12,816 | +0.07(+1.03%) |
Mar 20, 2018 | 6.413 | 6.463 | 6.168 | 6.364 | 10,472 | +0.01(+0.13%) |
Mar 19, 2018 | 6.545 | 6.553 | 6.315 | 6.356 | 63,199 | -0.17(-2.64%) |
Mar 16, 2018 | 6.496 | 6.561 | 6.397 | 6.528 | 45,126 | -0.02(-0.38%) |
Mar 15, 2018 | 6.537 | 6.553 | 6.389 | 6.553 | 21,064 | +0.01(+0.13%) |
Mar 14, 2018 | 6.561 | 6.561 | 6.537 | 6.545 | 11,803 | -0.02(-0.25%) |
Mar 13, 2018 | 6.611 | 6.611 | 6.438 | 6.561 | 28,548 | +0.02(+0.25%) |
Mar 12, 2018 | 6.578 | 6.619 | 6.528 | 6.545 | 10,398 | -0.02(-0.25%) |
Mar 09, 2018 | 6.496 | 6.578 | 6.496 | 6.561 | 27,638 | +0.07(+1.01%) |
Mar 08, 2018 | 6.611 | 6.611 | 6.406 | 6.496 | 40,297 | -0.07(-1.00%) |
Mar 07, 2018 | 6.570 | 6.639 | 6.537 | 6.561 | 11,046 | -0.01(-0.13%) |
Mar 06, 2018 | 6.635 | 6.676 | 6.570 | 6.570 | 22,149 | -0.07(-0.99%) |
Mar 05, 2018 | 6.561 | 6.701 | 6.561 | 6.635 | 10,868 | -0.01(-0.12%) |
Mar 02, 2018 | 6.561 | 6.693 | 6.553 | 6.644 | 4,242 | +0.07(+1.13%) |