Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.474 | 7.474 | 7.419 | 7.437 | 525,019 | -0.04(-0.49%) |
May 30, 2018 | 7.413 | 7.485 | 7.413 | 7.474 | 672,514 | +0.07(+0.98%) |
May 29, 2018 | 7.461 | 7.477 | 7.367 | 7.401 | 559,802 | -0.09(-1.21%) |
May 25, 2018 | 7.492 | 7.492 | 7.492 | 0 | -0.02(-0.24%) | |
May 24, 2018 | 7.528 | 7.553 | 7.492 | 7.510 | 588,839 | -0.04(-0.48%) |
May 23, 2018 | 7.552 | 7.571 | 7.534 | 7.546 | 470,776 | -0.02(-0.21%) |
May 22, 2018 | 7.574 | 7.604 | 7.544 | 7.562 | 604,844 | -0.02(-0.24%) |
May 21, 2018 | 7.562 | 7.604 | 7.544 | 7.580 | 706,053 | +0.06(+0.80%) |
May 18, 2018 | 7.544 | 7.550 | 7.514 | 7.520 | 476,003 | -0.04(-0.56%) |
May 17, 2018 | 7.490 | 7.562 | 7.441 | 7.562 | 994,827 | +0.09(+1.21%) |
May 16, 2018 | 7.502 | 7.514 | 7.460 | 7.472 | 487,831 | -0.01(-0.16%) |
May 15, 2018 | 7.478 | 7.496 | 7.441 | 7.484 | 566,819 | -0.03(-0.40%) |
May 14, 2018 | 7.520 | 7.544 | 7.496 | 7.514 | 444,603 | +0.01(+0.08%) |
May 11, 2018 | 7.490 | 7.508 | 7.467 | 7.508 | 602,999 | +0.05(+0.65%) |
May 10, 2018 | 7.454 | 7.472 | 7.442 | 7.460 | 392,661 | +0.04(+0.57%) |
May 09, 2018 | 7.375 | 7.417 | 7.363 | 7.417 | 566,646 | +0.04(+0.57%) |
May 08, 2018 | 7.321 | 7.375 | 7.291 | 7.375 | 448,338 | +0.04(+0.58%) |
May 07, 2018 | 7.285 | 7.351 | 7.285 | 7.333 | 558,278 | +0.04(+0.58%) |
May 04, 2018 | 7.194 | 7.297 | 7.176 | 7.291 | 495,609 | +0.06(+0.83%) |
May 03, 2018 | 7.231 | 7.237 | 7.134 | 7.231 | 648,598 | -0.01(-0.08%) |
May 02, 2018 | 7.249 | 7.279 | 7.225 | 7.237 | 497,194 | -0.02(-0.25%) |
May 01, 2018 | 7.206 | 7.261 | 7.182 | 7.255 | 748,981 | +0.04(+0.50%) |
Apr 30, 2018 | 7.255 | 7.279 | 7.200 | 7.219 | 507,064 | -0.03(-0.42%) |
Apr 27, 2018 | 7.212 | 7.249 | 7.182 | 7.249 | 509,173 | +0.06(+0.84%) |
Apr 26, 2018 | 7.122 | 7.200 | 7.122 | 7.188 | 390,497 | +0.08(+1.10%) |
Apr 25, 2018 | 7.128 | 7.128 | 7.050 | 7.110 | 353,350 | -0.03(-0.42%) |
Apr 24, 2018 | 7.182 | 7.212 | 7.092 | 7.140 | 687,570 | -0.02(-0.25%) |
Apr 23, 2018 | 7.182 | 7.182 | 7.134 | 7.158 | 481,196 | -0.02(-0.34%) |
Apr 20, 2018 | 7.255 | 7.255 | 7.182 | 7.182 | 310,215 | -0.05(-0.71%) |
Apr 19, 2018 | 7.216 | 7.243 | 7.186 | 7.234 | 530,797 | +0.00(+0.00%) |
Apr 18, 2018 | 7.234 | 7.246 | 7.198 | 7.234 | 401,136 | +0.02(+0.25%) |
Apr 17, 2018 | 7.192 | 7.240 | 7.180 | 7.216 | 426,489 | +0.06(+0.84%) |
Apr 16, 2018 | 7.114 | 7.168 | 7.096 | 7.156 | 433,931 | +0.09(+1.27%) |
Apr 13, 2018 | 7.108 | 7.120 | 7.054 | 7.066 | 330,680 | -0.01(-0.17%) |
Apr 12, 2018 | 7.144 | 7.144 | 7.066 | 7.078 | 555,359 | -0.03(-0.42%) |
Apr 11, 2018 | 7.054 | 7.144 | 7.050 | 7.108 | 512,822 | +0.04(+0.59%) |
Apr 10, 2018 | 7.025 | 7.078 | 7.000 | 7.066 | 518,693 | +0.13(+1.90%) |
Apr 09, 2018 | 6.941 | 7.013 | 6.935 | 6.935 | 647,119 | -0.01(-0.09%) |
Apr 06, 2018 | 7.031 | 7.084 | 6.911 | 6.941 | 707,130 | -0.10(-1.44%) |
Apr 05, 2018 | 7.054 | 7.054 | 7.001 | 7.043 | 455,001 | +0.02(+0.34%) |
Apr 04, 2018 | 6.851 | 7.025 | 6.821 | 7.019 | 620,838 | +0.11(+1.56%) |
Apr 03, 2018 | 6.857 | 6.911 | 6.803 | 6.911 | 494,777 | +0.09(+1.32%) |
Apr 02, 2018 | 6.923 | 6.941 | 6.815 | 6.821 | 774,671 | -0.10(-1.47%) |
Mar 29, 2018 | 6.923 | 6.923 | 6.923 | 0 | +0.08(+1.22%) | |
Mar 28, 2018 | 6.851 | 6.899 | 6.797 | 6.839 | 494,933 | -0.02(-0.26%) |
Mar 27, 2018 | 6.935 | 6.995 | 6.827 | 6.857 | 674,993 | -0.04(-0.52%) |
Mar 26, 2018 | 6.851 | 6.911 | 6.791 | 6.893 | 530,227 | +0.11(+1.68%) |
Mar 23, 2018 | 6.965 | 7.007 | 6.767 | 6.779 | 735,406 | -0.19(-2.75%) |
Mar 22, 2018 | 7.054 | 7.066 | 6.965 | 6.971 | 497,787 | -0.13(-1.77%) |
Mar 21, 2018 | 7.108 | 7.138 | 7.090 | 7.096 | 441,422 | +0.01(+0.12%) |
Mar 20, 2018 | 7.070 | 7.112 | 7.070 | 7.088 | 623,060 | +0.02(+0.25%) |
Mar 19, 2018 | 7.070 | 7.094 | 7.005 | 7.070 | 475,449 | -0.03(-0.42%) |
Mar 16, 2018 | 7.106 | 7.124 | 7.100 | 7.100 | 465,167 | -0.02(-0.25%) |
Mar 15, 2018 | 7.118 | 7.153 | 7.094 | 7.118 | 431,426 | +0.02(+0.25%) |
Mar 14, 2018 | 7.123 | 7.141 | 7.082 | 7.100 | 409,553 | +0.00(+0.00%) |
Mar 13, 2018 | 7.236 | 7.260 | 7.088 | 7.100 | 748,971 | -0.11(-1.48%) |
Mar 12, 2018 | 7.201 | 7.248 | 7.183 | 7.207 | 323,744 | +0.02(+0.33%) |
Mar 09, 2018 | 7.123 | 7.207 | 7.088 | 7.183 | 530,432 | +0.11(+1.51%) |
Mar 08, 2018 | 7.064 | 7.079 | 7.037 | 7.076 | 323,646 | +0.05(+0.68%) |
Mar 07, 2018 | 6.963 | 7.028 | 710,448 | -0.04(-0.50%) | ||
Mar 06, 2018 | 7.040 | 7.070 | 7.011 | 7.064 | 514,580 | +0.06(+0.85%) |
Mar 05, 2018 | 6.939 | 7.028 | 6.933 | 7.005 | 653,532 | +0.05(+0.68%) |
Mar 02, 2018 | 6.862 | 6.981 | 6.826 | 6.957 | 499,318 | +0.05(+0.77%) |