Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.013 | 8.113 | 7.988 | 8.105 | 17,099 | +0.07(+0.83%) |
May 30, 2018 | 7.988 | 8.097 | 7.973 | 8.038 | 27,810 | +0.02(+0.31%) |
May 29, 2018 | 7.839 | 8.030 | 7.764 | 8.013 | 27,577 | +0.22(+2.77%) |
May 25, 2018 | 7.797 | 7.797 | 7.797 | 0 | +0.06(+0.75%) | |
May 24, 2018 | 7.739 | 7.822 | 7.589 | 7.739 | 109,035 | -0.02(-0.21%) |
May 23, 2018 | 7.772 | 7.814 | 7.730 | 7.755 | 6,726 | -0.01(-0.11%) |
May 22, 2018 | 7.739 | 7.847 | 7.739 | 7.764 | 22,788 | +0.01(+0.11%) |
May 21, 2018 | 7.780 | 7.847 | 7.755 | 7.755 | 60,757 | -0.02(-0.32%) |
May 18, 2018 | 7.722 | 7.780 | 7.705 | 7.780 | 21,265 | +0.06(+0.75%) |
May 17, 2018 | 7.697 | 7.764 | 7.564 | 7.722 | 66,577 | +0.04(+0.54%) |
May 16, 2018 | 7.822 | 7.822 | 7.672 | 7.680 | 40,584 | -0.09(-1.18%) |
May 15, 2018 | 7.764 | 7.814 | 7.763 | 7.772 | 19,784 | +0.00(+0.00%) |
May 14, 2018 | 7.747 | 7.814 | 7.747 | 7.772 | 12,244 | -0.04(-0.53%) |
May 11, 2018 | 7.805 | 7.830 | 7.747 | 7.814 | 27,499 | +0.00(+0.00%) |
May 10, 2018 | 7.822 | 7.830 | 7.789 | 7.814 | 18,127 | -0.02(-0.21%) |
May 09, 2018 | 7.822 | 7.855 | 7.822 | 7.830 | 37,932 | +0.01(+0.11%) |
May 08, 2018 | 7.780 | 7.822 | 7.780 | 7.822 | 26,765 | +0.05(+0.64%) |
May 07, 2018 | 7.747 | 7.813 | 7.747 | 7.772 | 48,683 | -0.02(-0.21%) |
May 04, 2018 | 7.689 | 7.813 | 7.689 | 7.789 | 23,293 | +0.02(+0.32%) |
May 03, 2018 | 7.689 | 7.813 | 7.664 | 7.764 | 37,261 | +0.09(+1.19%) |
May 02, 2018 | 7.747 | 7.747 | 7.648 | 7.673 | 33,709 | +0.02(+0.22%) |
May 01, 2018 | 7.640 | 7.664 | 7.483 | 7.656 | 51,129 | -0.01(-0.11%) |
Apr 30, 2018 | 7.689 | 7.731 | 7.549 | 7.664 | 28,763 | +0.02(+0.32%) |
Apr 27, 2018 | 7.571 | 7.648 | 7.540 | 7.640 | 43,790 | +0.10(+1.32%) |
Apr 26, 2018 | 7.582 | 7.582 | 7.325 | 7.540 | 53,130 | -0.03(-0.44%) |
Apr 25, 2018 | 7.549 | 7.607 | 7.458 | 7.574 | 34,000 | -0.01(-0.11%) |
Apr 24, 2018 | 7.441 | 7.673 | 7.410 | 7.582 | 44,546 | +0.14(+1.89%) |
Apr 23, 2018 | 7.400 | 7.441 | 7.334 | 7.441 | 97,817 | +0.04(+0.56%) |
Apr 20, 2018 | 7.292 | 7.400 | 7.292 | 7.400 | 10,183 | +0.11(+1.47%) |
Apr 19, 2018 | 7.334 | 7.359 | 7.250 | 7.292 | 30,750 | -0.04(-0.56%) |
Apr 18, 2018 | 7.383 | 7.383 | 7.325 | 7.334 | 32,074 | +0.00(+0.00%) |
Apr 17, 2018 | 7.284 | 7.342 | 7.272 | 7.334 | 120,849 | +0.05(+0.68%) |
Apr 16, 2018 | 7.069 | 7.400 | 7.036 | 7.284 | 152,325 | +0.21(+2.92%) |
Apr 13, 2018 | 6.987 | 7.111 | 6.945 | 7.077 | 141,189 | +0.10(+1.42%) |
Apr 12, 2018 | 6.821 | 7.028 | 6.821 | 6.978 | 123,192 | +0.31(+4.58%) |
Apr 11, 2018 | 6.681 | 6.738 | 6.581 | 6.672 | 32,519 | -0.06(-0.86%) |
Apr 10, 2018 | 6.656 | 6.780 | 6.656 | 6.730 | 7,393 | +0.12(+1.75%) |
Apr 09, 2018 | 6.614 | 6.614 | 6.590 | 6.614 | 31,641 | -0.05(-0.70%) |
Apr 06, 2018 | 6.660 | 6.689 | 6.610 | 6.661 | 7,565 | -0.03(-0.42%) |
Apr 05, 2018 | 6.689 | 6.772 | 6.614 | 6.689 | 21,289 | +0.06(+0.94%) |
Apr 04, 2018 | 6.466 | 6.648 | 6.466 | 6.627 | 13,911 | +0.16(+2.49%) |
Apr 03, 2018 | 6.532 | 6.557 | 6.466 | 6.466 | 9,392 | -0.09(-1.39%) |
Apr 02, 2018 | 6.598 | 6.614 | 6.339 | 6.557 | 8,376 | -0.02(-0.25%) |
Mar 29, 2018 | 6.573 | 6.573 | 6.573 | 0 | +0.18(+2.86%) | |
Mar 28, 2018 | 6.391 | 6.416 | 6.267 | 6.390 | 8,238 | +0.04(+0.64%) |
Mar 27, 2018 | 6.391 | 6.416 | 6.309 | 6.350 | 23,791 | -0.03(-0.52%) |
Mar 26, 2018 | 6.118 | 6.433 | 6.118 | 6.383 | 18,646 | +0.05(+0.78%) |
Mar 23, 2018 | 6.275 | 6.433 | 6.275 | 6.333 | 10,778 | -0.08(-1.29%) |
Mar 22, 2018 | 6.441 | 6.490 | 6.275 | 6.416 | 32,370 | -0.05(-0.77%) |
Mar 21, 2018 | 6.408 | 6.515 | 6.309 | 6.466 | 12,745 | +0.07(+1.03%) |
Mar 20, 2018 | 6.449 | 6.499 | 6.202 | 6.399 | 10,414 | +0.01(+0.13%) |
Mar 19, 2018 | 6.581 | 6.590 | 6.350 | 6.391 | 62,849 | -0.17(-2.64%) |
Mar 16, 2018 | 6.532 | 6.598 | 6.433 | 6.565 | 44,876 | -0.02(-0.38%) |
Mar 15, 2018 | 6.573 | 6.590 | 6.424 | 6.590 | 20,948 | +0.01(+0.13%) |
Mar 14, 2018 | 6.598 | 6.598 | 6.573 | 6.581 | 11,737 | -0.02(-0.25%) |
Mar 13, 2018 | 6.648 | 6.648 | 6.474 | 6.598 | 28,389 | +0.02(+0.25%) |
Mar 12, 2018 | 6.614 | 6.656 | 6.565 | 6.581 | 10,341 | -0.02(-0.25%) |
Mar 09, 2018 | 6.532 | 6.614 | 6.532 | 6.598 | 27,485 | +0.07(+1.01%) |
Mar 08, 2018 | 6.648 | 6.648 | 6.441 | 6.532 | 40,074 | -0.07(-1.00%) |
Mar 07, 2018 | 6.606 | 6.676 | 6.573 | 6.598 | 10,985 | -0.01(-0.13%) |
Mar 06, 2018 | 6.672 | 6.714 | 6.606 | 6.606 | 22,026 | -0.07(-0.99%) |
Mar 05, 2018 | 6.598 | 6.738 | 6.598 | 6.672 | 10,807 | -0.01(-0.12%) |
Mar 02, 2018 | 6.598 | 6.730 | 6.590 | 6.681 | 4,218 | +0.07(+1.13%) |