Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.853 | 7.956 | 7.844 | 7.887 | 14,619 | -0.02(-0.22%) |
May 30, 2018 | 7.965 | 7.965 | 7.853 | 7.905 | 20,609 | +0.01(+0.11%) |
May 29, 2018 | 7.974 | 7.974 | 7.870 | 7.896 | 21,894 | -0.07(-0.87%) |
May 25, 2018 | 7.965 | 7.965 | 7.965 | 0 | +0.03(+0.33%) | |
May 24, 2018 | 7.870 | 7.965 | 7.827 | 7.939 | 11,497 | +0.03(+0.33%) |
May 23, 2018 | 7.896 | 7.939 | 7.819 | 7.913 | 11,034 | +0.04(+0.55%) |
May 22, 2018 | 7.897 | 7.922 | 7.862 | 7.870 | 9,824 | -0.11(-1.41%) |
May 21, 2018 | 7.904 | 7.982 | 7.896 | 7.982 | 6,055 | +0.07(+0.87%) |
May 18, 2018 | 7.965 | 7.974 | 7.862 | 7.913 | 11,351 | +0.00(+0.00%) |
May 17, 2018 | 7.672 | 7.965 | 7.672 | 7.913 | 5,829 | +0.01(+0.11%) |
May 16, 2018 | 7.836 | 7.922 | 7.732 | 7.905 | 11,426 | +0.12(+1.55%) |
May 15, 2018 | 7.654 | 7.982 | 7.629 | 7.784 | 29,333 | +0.06(+0.71%) |
May 14, 2018 | 7.711 | 7.819 | 7.625 | 7.729 | 8,960 | -0.01(-0.11%) |
May 11, 2018 | 7.660 | 7.849 | 7.660 | 7.737 | 10,694 | -0.20(-2.49%) |
May 10, 2018 | 7.746 | 7.956 | 7.470 | 7.935 | 10,633 | +0.22(+2.79%) |
May 09, 2018 | 7.598 | 7.720 | 7.598 | 7.720 | 5,207 | +0.05(+0.67%) |
May 08, 2018 | 7.660 | 7.737 | 7.429 | 7.668 | 7,798 | -0.02(-0.22%) |
May 07, 2018 | 7.803 | 7.803 | 7.608 | 7.686 | 12,498 | -0.06(-0.78%) |
May 04, 2018 | 7.909 | 8.004 | 7.737 | 7.746 | 24,487 | -0.12(-1.53%) |
May 03, 2018 | 7.961 | 7.961 | 7.832 | 7.866 | 6,958 | -0.09(-1.08%) |
May 02, 2018 | 7.918 | 8.099 | 7.832 | 7.952 | 21,954 | +0.08(+0.98%) |
May 01, 2018 | 7.892 | 7.935 | 7.841 | 7.875 | 6,542 | -0.06(-0.76%) |
Apr 30, 2018 | 7.995 | 7.995 | 7.851 | 7.935 | 6,389 | -0.01(-0.11%) |
Apr 27, 2018 | 7.952 | 8.038 | 7.927 | 7.944 | 3,348 | -0.04(-0.54%) |
Apr 26, 2018 | 7.858 | 8.009 | 7.858 | 7.987 | 9,511 | +0.09(+1.09%) |
Apr 25, 2018 | 7.970 | 7.970 | 7.832 | 7.901 | 13,303 | -0.02(-0.22%) |
Apr 24, 2018 | 7.918 | 7.927 | 7.832 | 7.918 | 36,565 | +0.03(+0.44%) |
Apr 23, 2018 | 7.866 | 7.993 | 7.849 | 7.884 | 5,180 | +0.04(+0.55%) |
Apr 20, 2018 | 7.625 | 7.875 | 7.625 | 7.841 | 12,253 | +0.15(+2.02%) |
Apr 19, 2018 | 7.746 | 7.746 | 7.565 | 7.686 | 32,564 | -0.03(-0.33%) |
Apr 18, 2018 | 7.660 | 7.763 | 7.634 | 7.711 | 13,751 | +0.01(+0.11%) |
Apr 17, 2018 | 7.668 | 7.789 | 7.574 | 7.703 | 21,717 | +0.01(+0.11%) |
Apr 16, 2018 | 7.677 | 7.754 | 7.634 | 7.694 | 9,229 | +0.04(+0.56%) |
Apr 13, 2018 | 7.686 | 7.687 | 7.634 | 7.651 | 8,312 | -0.03(-0.40%) |
Apr 12, 2018 | 7.794 | 7.794 | 7.656 | 7.682 | 4,830 | -0.02(-0.22%) |
Apr 11, 2018 | 7.656 | 7.854 | 7.656 | 7.699 | 6,938 | +0.00(+0.00%) |
Apr 10, 2018 | 7.811 | 7.811 | 7.674 | 7.699 | 7,192 | -0.02(-0.22%) |
Apr 09, 2018 | 7.691 | 7.828 | 7.682 | 7.717 | 6,716 | +0.03(+0.33%) |
Apr 06, 2018 | 7.880 | 7.888 | 7.639 | 7.691 | 16,904 | -0.14(-1.75%) |
Apr 05, 2018 | 7.725 | 7.871 | 7.725 | 7.828 | 6,971 | -0.04(-0.55%) |
Apr 04, 2018 | 7.725 | 7.880 | 7.639 | 7.871 | 14,687 | +0.12(+1.55%) |
Apr 03, 2018 | 7.717 | 7.845 | 7.665 | 7.751 | 11,122 | +0.07(+0.89%) |
Apr 02, 2018 | 7.708 | 7.708 | 7.553 | 7.682 | 12,105 | -0.02(-0.22%) |
Mar 29, 2018 | 7.699 | 7.699 | 7.699 | 0 | +0.10(+1.36%) | |
Mar 28, 2018 | 7.708 | 7.708 | 7.536 | 7.596 | 6,326 | -0.07(-0.90%) |
Mar 27, 2018 | 7.751 | 7.777 | 7.553 | 7.665 | 8,594 | +0.06(+0.79%) |
Mar 26, 2018 | 7.897 | 7.897 | 7.511 | 7.605 | 21,388 | -0.02(-0.23%) |
Mar 23, 2018 | 7.605 | 7.725 | 7.562 | 7.622 | 14,144 | -0.12(-1.55%) |
Mar 22, 2018 | 7.669 | 7.854 | 7.669 | 7.742 | 7,058 | +0.01(+0.11%) |
Mar 21, 2018 | 7.802 | 7.913 | 7.699 | 7.734 | 8,360 | -0.09(-1.21%) |
Mar 20, 2018 | 7.923 | 7.923 | 7.794 | 7.828 | 8,814 | -0.03(-0.44%) |
Mar 19, 2018 | 7.828 | 7.880 | 7.734 | 7.862 | 21,998 | +0.05(+0.66%) |
Mar 16, 2018 | 7.854 | 7.854 | 7.648 | 7.811 | 42,999 | -0.06(-0.76%) |
Mar 15, 2018 | 7.991 | 7.991 | 7.759 | 7.871 | 6,858 | -0.03(-0.33%) |
Mar 14, 2018 | 7.820 | 8.017 | 7.708 | 7.897 | 29,865 | +0.03(+0.37%) |
Mar 13, 2018 | 7.756 | 7.868 | 7.662 | 7.868 | 9,591 | +0.17(+2.22%) |
Mar 12, 2018 | 7.816 | 7.816 | 7.423 | 7.696 | 10,787 | -0.04(-0.55%) |
Mar 09, 2018 | 8.073 | 8.073 | 7.534 | 7.739 | 24,831 | -0.03(-0.44%) |
Mar 08, 2018 | 7.636 | 8.133 | 7.619 | 7.773 | 39,637 | +0.25(+3.30%) |
Mar 07, 2018 | 7.440 | 7.534 | 7.354 | 7.525 | 14,876 | +0.13(+1.74%) |
Mar 06, 2018 | 7.354 | 7.440 | 7.277 | 7.397 | 11,722 | +0.10(+1.41%) |
Mar 05, 2018 | 7.320 | 7.380 | 7.251 | 7.294 | 13,159 | -0.06(-0.81%) |
Mar 02, 2018 | 7.260 | 7.354 | 7.260 | 7.354 | 11,528 | +0.08(+1.06%) |