Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.271 | 7.271 | 7.239 | 7.252 | 433,806 | -0.01(-0.17%) |
Jun 28, 2018 | 7.227 | 7.264 | 7.227 | 7.264 | 335,329 | +0.04(+0.52%) |
Jun 27, 2018 | 7.227 | 7.252 | 7.214 | 7.227 | 222,794 | +0.00(+0.00%) |
Jun 26, 2018 | 7.252 | 7.264 | 7.227 | 7.227 | 385,312 | -0.04(-0.52%) |
Jun 25, 2018 | 7.296 | 7.296 | 7.258 | 7.264 | 282,008 | -0.03(-0.43%) |
Jun 22, 2018 | 7.290 | 7.296 | 7.277 | 7.296 | 192,712 | +0.03(+0.35%) |
Jun 21, 2018 | 7.258 | 7.277 | 7.246 | 7.271 | 236,313 | +0.03(+0.35%) |
Jun 20, 2018 | 7.258 | 7.277 | 7.246 | 7.246 | 314,550 | +0.01(+0.09%) |
Jun 19, 2018 | 7.239 | 7.252 | 7.227 | 7.239 | 263,222 | -0.01(-0.17%) |
Jun 18, 2018 | 7.258 | 7.264 | 7.246 | 7.252 | 253,627 | -0.01(-0.09%) |
Jun 15, 2018 | 7.290 | 7.258 | 7.258 | 269,941 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.277 | 7.296 | 7.252 | 7.258 | 299,596 | -0.01(-0.17%) |
Jun 13, 2018 | 7.264 | 7.302 | 7.264 | 7.271 | 384,914 | -0.02(-0.26%) |
Jun 12, 2018 | 7.271 | 7.308 | 7.271 | 7.290 | 293,473 | +0.01(+0.09%) |
Jun 11, 2018 | 7.296 | 7.321 | 7.283 | 7.283 | 375,702 | -0.02(-0.26%) |
Jun 08, 2018 | 7.315 | 7.334 | 7.296 | 7.302 | 301,627 | -0.03(-0.43%) |
Jun 07, 2018 | 7.315 | 7.340 | 7.302 | 7.334 | 514,308 | +0.03(+0.43%) |
Jun 06, 2018 | 7.306 | 7.302 | 375,436 | +0.03(+0.43%) | ||
Jun 05, 2018 | 7.296 | 7.302 | 7.265 | 7.271 | 363,037 | -0.02(-0.26%) |
Jun 04, 2018 | 7.315 | 7.315 | 7.265 | 7.290 | 466,657 | +0.00(+0.00%) |
Jun 01, 2018 | 7.290 | 7.312 | 7.283 | 7.290 | 461,106 | +0.02(+0.34%) |
May 31, 2018 | 7.308 | 7.315 | 7.265 | 7.265 | 218,254 | -0.03(-0.43%) |
May 30, 2018 | 7.283 | 7.302 | 7.271 | 7.296 | 246,278 | +0.02(+0.26%) |
May 29, 2018 | 7.265 | 7.284 | 7.265 | 7.277 | 280,895 | +0.01(+0.17%) |
May 25, 2018 | 7.265 | 7.265 | 7.265 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.290 | 7.290 | 7.265 | 7.265 | 235,723 | -0.02(-0.26%) |
May 23, 2018 | 7.252 | 7.290 | 7.252 | 7.283 | 195,184 | +0.02(+0.34%) |
May 22, 2018 | 7.258 | 7.289 | 7.255 | 7.258 | 287,744 | -0.02(-0.26%) |
May 21, 2018 | 7.302 | 7.327 | 7.271 | 7.277 | 424,712 | -0.02(-0.26%) |
May 18, 2018 | 7.277 | 7.315 | 7.255 | 7.296 | 430,669 | +0.04(+0.60%) |
May 17, 2018 | 7.290 | 7.290 | 7.246 | 7.252 | 382,616 | -0.02(-0.34%) |
May 16, 2018 | 7.277 | 7.290 | 7.258 | 7.277 | 265,405 | +0.02(+0.34%) |
May 15, 2018 | 7.252 | 7.277 | 7.246 | 7.252 | 597,123 | -0.03(-0.43%) |
May 14, 2018 | 7.302 | 7.327 | 7.283 | 7.283 | 265,985 | -0.01(-0.17%) |
May 11, 2018 | 7.290 | 7.308 | 7.290 | 7.296 | 273,932 | +0.00(+0.04%) |
May 10, 2018 | 7.277 | 7.308 | 7.277 | 7.293 | 261,637 | +0.02(+0.21%) |
May 09, 2018 | 7.321 | 7.321 | 7.277 | 7.277 | 300,383 | -0.02(-0.26%) |
May 08, 2018 | 7.302 | 7.308 | 7.290 | 7.296 | 369,996 | +0.00(+0.00%) |
May 07, 2018 | 7.321 | 7.333 | 7.296 | 7.296 | 362,198 | -0.02(-0.34%) |
May 04, 2018 | 7.333 | 7.352 | 7.308 | 7.321 | 476,824 | -0.03(-0.42%) |
May 03, 2018 | 7.340 | 7.371 | 7.333 | 7.352 | 427,183 | -0.01(-0.08%) |
May 02, 2018 | 7.358 | 7.365 | 7.334 | 7.358 | 258,270 | +0.00(+0.00%) |
May 01, 2018 | 7.327 | 7.358 | 7.321 | 7.358 | 202,054 | +0.03(+0.42%) |
Apr 30, 2018 | 7.358 | 7.365 | 7.327 | 7.327 | 318,539 | -0.01(-0.08%) |
Apr 27, 2018 | 7.334 | 7.352 | 7.327 | 7.334 | 284,404 | -0.02(-0.25%) |
Apr 26, 2018 | 7.303 | 7.352 | 7.296 | 7.352 | 455,170 | +0.07(+1.02%) |
Apr 25, 2018 | 7.327 | 7.327 | 7.265 | 7.278 | 463,959 | -0.05(-0.68%) |
Apr 24, 2018 | 7.303 | 7.339 | 7.303 | 7.327 | 241,712 | +0.01(+0.17%) |
Apr 23, 2018 | 7.334 | 7.358 | 7.309 | 7.315 | 422,486 | -0.01(-0.17%) |
Apr 20, 2018 | 7.365 | 7.376 | 7.327 | 7.327 | 295,248 | -0.03(-0.42%) |
Apr 19, 2018 | 7.396 | 7.396 | 7.346 | 7.358 | 292,436 | -0.04(-0.59%) |
Apr 18, 2018 | 7.396 | 7.427 | 7.374 | 7.402 | 489,449 | +0.02(+0.25%) |
Apr 17, 2018 | 7.377 | 7.408 | 7.374 | 7.383 | 269,227 | +0.01(+0.17%) |
Apr 16, 2018 | 7.358 | 7.389 | 7.340 | 7.371 | 340,882 | +0.02(+0.34%) |
Apr 13, 2018 | 7.365 | 7.371 | 7.340 | 7.346 | 259,764 | -0.02(-0.25%) |
Apr 12, 2018 | 7.365 | 7.377 | 7.358 | 7.365 | 223,097 | +0.02(+0.25%) |
Apr 11, 2018 | 7.358 | 7.377 | 7.346 | 7.346 | 198,662 | -0.02(-0.34%) |
Apr 10, 2018 | 7.340 | 7.377 | 7.321 | 7.371 | 335,094 | +0.06(+0.85%) |
Apr 09, 2018 | 7.327 | 7.371 | 7.290 | 7.309 | 841,873 | -0.01(-0.17%) |
Apr 06, 2018 | 7.358 | 7.358 | 7.315 | 7.321 | 319,237 | -0.04(-0.59%) |
Apr 05, 2018 | 7.383 | 7.383 | 7.352 | 7.365 | 293,905 | +0.01(+0.17%) |
Apr 04, 2018 | 7.334 | 7.358 | 7.321 | 7.352 | 243,559 | +0.01(+0.08%) |
Apr 03, 2018 | 7.365 | 7.365 | 7.327 | 7.346 | 237,902 | -0.01(-0.17%) |