Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.921 | 7.929 | 7.896 | 7.929 | 82,762 | +0.04(+0.56%) |
Apr 27, 2018 | 7.899 | 7.929 | 7.869 | 7.884 | 80,961 | -0.01(-0.19%) |
Apr 26, 2018 | 7.899 | 7.899 | 7.870 | 7.899 | 56,977 | +0.02(+0.28%) |
Apr 25, 2018 | 7.884 | 7.899 | 7.847 | 7.877 | 55,691 | -0.01(-0.09%) |
Apr 24, 2018 | 7.899 | 7.914 | 7.884 | 7.884 | 57,307 | -0.01(-0.09%) |
Apr 23, 2018 | 7.914 | 7.914 | 7.877 | 7.892 | 23,870 | -0.04(-0.47%) |
Apr 20, 2018 | 7.944 | 7.944 | 7.901 | 7.929 | 96,404 | -0.02(-0.28%) |
Apr 19, 2018 | 7.884 | 7.951 | 7.864 | 7.951 | 37,595 | +0.06(+0.75%) |
Apr 18, 2018 | 7.877 | 7.913 | 7.877 | 7.892 | 58,595 | -0.01(-0.19%) |
Apr 17, 2018 | 7.929 | 7.931 | 7.899 | 7.907 | 74,260 | -0.02(-0.26%) |
Apr 16, 2018 | 7.949 | 8.038 | 7.912 | 7.927 | 111,671 | -0.03(-0.37%) |
Apr 13, 2018 | 7.934 | 8.002 | 7.934 | 7.957 | 270,885 | +0.00(+0.05%) |
Apr 12, 2018 | 8.023 | 8.023 | 7.944 | 7.953 | 85,034 | -0.06(-0.78%) |
Apr 11, 2018 | 7.949 | 8.030 | 7.735 | 8.015 | 473,702 | +0.07(+0.92%) |
Apr 10, 2018 | 7.934 | 7.957 | 7.927 | 7.942 | 44,319 | -0.01(-0.08%) |
Apr 09, 2018 | 7.920 | 7.964 | 7.920 | 7.949 | 90,028 | +0.03(+0.37%) |
Apr 06, 2018 | 7.920 | 7.957 | 7.912 | 7.920 | 95,373 | +0.01(+0.19%) |
Apr 05, 2018 | 7.853 | 7.912 | 7.846 | 7.905 | 69,241 | +0.05(+0.66%) |
Apr 04, 2018 | 7.824 | 7.868 | 7.824 | 7.853 | 103,671 | +0.00(+0.00%) |
Apr 03, 2018 | 7.912 | 7.927 | 7.853 | 7.853 | 90,842 | -0.05(-0.65%) |
Apr 02, 2018 | 7.898 | 7.934 | 7.898 | 7.905 | 90,622 | +0.01(+0.09%) |
Mar 29, 2018 | 7.898 | 7.898 | 7.898 | 0 | +0.04(+0.56%) | |
Mar 28, 2018 | 7.846 | 7.883 | 7.846 | 7.853 | 56,897 | +0.02(+0.28%) |
Mar 27, 2018 | 7.861 | 7.861 | 7.802 | 7.831 | 118,459 | +0.01(+0.09%) |
Mar 26, 2018 | 7.809 | 7.846 | 7.809 | 7.824 | 114,527 | +0.01(+0.09%) |
Mar 23, 2018 | 7.831 | 7.846 | 7.809 | 7.817 | 63,439 | -0.01(-0.09%) |
Mar 22, 2018 | 7.831 | 7.868 | 7.817 | 7.824 | 79,895 | -0.03(-0.38%) |
Mar 21, 2018 | 7.846 | 7.853 | 7.817 | 7.853 | 105,046 | +0.01(+0.19%) |
Mar 20, 2018 | 7.824 | 7.857 | 7.824 | 7.839 | 52,888 | +0.01(+0.19%) |
Mar 19, 2018 | 7.824 | 7.912 | 7.809 | 7.824 | 240,815 | -0.01(-0.09%) |
Mar 16, 2018 | 7.817 | 7.833 | 7.809 | 7.831 | 60,248 | +0.01(+0.09%) |
Mar 15, 2018 | 7.861 | 7.861 | 7.802 | 7.824 | 91,439 | -0.04(-0.47%) |
Mar 14, 2018 | 7.853 | 7.861 | 7.824 | 7.861 | 58,059 | +0.01(+0.09%) |
Mar 13, 2018 | 7.905 | 7.905 | 7.839 | 7.853 | 66,223 | +0.02(+0.21%) |
Mar 12, 2018 | 7.866 | 7.866 | 7.829 | 7.837 | 70,296 | -0.02(-0.28%) |
Mar 09, 2018 | 7.844 | 7.863 | 7.815 | 7.859 | 83,286 | +0.01(+0.09%) |
Mar 08, 2018 | 7.903 | 7.903 | 7.844 | 7.851 | 47,718 | -0.02(-0.28%) |
Mar 07, 2018 | 7.897 | 7.837 | 7.873 | 49,943 | -0.01(-0.09%) | |
Mar 06, 2018 | 7.851 | 7.881 | 7.851 | 7.881 | 52,195 | +0.01(+0.19%) |
Mar 05, 2018 | 7.866 | 7.881 | 7.859 | 7.866 | 42,489 | +0.02(+0.28%) |
Mar 02, 2018 | 7.851 | 7.903 | 7.829 | 7.844 | 51,259 | +0.00(+0.00%) |
Mar 01, 2018 | 7.866 | 7.887 | 7.844 | 7.844 | 57,264 | -0.05(-0.65%) |
Feb 28, 2018 | 7.910 | 7.917 | 7.871 | 7.895 | 38,416 | +0.01(+0.09%) |
Feb 27, 2018 | 7.903 | 7.917 | 7.858 | 7.888 | 49,319 | -0.01(-0.09%) |
Feb 26, 2018 | 7.859 | 7.903 | 7.859 | 7.895 | 61,225 | +0.04(+0.47%) |
Feb 23, 2018 | 7.829 | 7.859 | 7.815 | 7.859 | 67,779 | +0.06(+0.75%) |
Feb 22, 2018 | 7.807 | 7.826 | 7.793 | 7.800 | 70,183 | -0.02(-0.28%) |
Feb 21, 2018 | 7.815 | 7.859 | 7.815 | 7.822 | 151,928 | -0.02(-0.28%) |
Feb 20, 2018 | 7.873 | 7.888 | 7.807 | 7.844 | 137,549 | -0.02(-0.28%) |
Feb 16, 2018 | 7.866 | 7.866 | 7.866 | 0 | -0.09(-1.11%) | |
Feb 15, 2018 | 7.983 | 7.991 | 7.881 | 7.954 | 129,384 | +0.00(+0.02%) |
Feb 14, 2018 | 8.025 | 8.047 | 7.912 | 7.952 | 235,470 | +0.02(+0.28%) |
Feb 13, 2018 | 7.857 | 7.930 | 7.857 | 7.930 | 123,114 | +0.05(+0.65%) |
Feb 12, 2018 | 7.894 | 7.916 | 7.850 | 7.879 | 62,442 | +0.01(+0.09%) |
Feb 09, 2018 | 7.916 | 7.916 | 7.850 | 7.872 | 151,868 | -0.03(-0.37%) |
Feb 08, 2018 | 7.945 | 7.945 | 7.891 | 7.901 | 74,972 | -0.03(-0.37%) |
Feb 07, 2018 | 7.836 | 7.930 | 7.836 | 7.930 | 99,285 | +0.09(+1.21%) |
Feb 06, 2018 | 7.755 | 7.857 | 7.711 | 7.836 | 85,034 | +0.09(+1.13%) |
Feb 05, 2018 | 7.792 | 7.792 | 7.733 | 7.748 | 99,814 | -0.07(-0.93%) |
Feb 02, 2018 | 7.872 | 7.872 | 7.814 | 7.821 | 129,046 | -0.07(-0.83%) |