Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.469 | 7.509 | 7.463 | 7.502 | 85,403 | +0.04(+0.53%) |
Apr 27, 2018 | 7.430 | 7.469 | 7.430 | 7.463 | 87,420 | +0.03(+0.44%) |
Apr 26, 2018 | 7.482 | 7.482 | 7.430 | 7.430 | 78,152 | -0.03(-0.35%) |
Apr 25, 2018 | 7.443 | 7.476 | 7.443 | 7.456 | 113,594 | +0.01(+0.09%) |
Apr 24, 2018 | 7.463 | 7.469 | 7.450 | 7.450 | 47,409 | +0.00(+0.00%) |
Apr 23, 2018 | 7.476 | 7.482 | 7.437 | 7.450 | 87,777 | -0.03(-0.35%) |
Apr 20, 2018 | 7.502 | 7.502 | 7.476 | 7.476 | 75,355 | -0.01(-0.18%) |
Apr 19, 2018 | 7.489 | 7.496 | 7.482 | 7.489 | 77,111 | -0.02(-0.26%) |
Apr 18, 2018 | 7.476 | 7.515 | 7.476 | 7.509 | 118,906 | +0.05(+0.62%) |
Apr 17, 2018 | 7.509 | 7.514 | 7.456 | 7.463 | 217,706 | -0.05(-0.70%) |
Apr 16, 2018 | 7.515 | 7.535 | 7.515 | 7.515 | 102,575 | +0.00(+0.00%) |
Apr 13, 2018 | 7.548 | 7.548 | 7.509 | 7.515 | 71,256 | -0.03(-0.35%) |
Apr 12, 2018 | 7.522 | 7.568 | 7.515 | 7.542 | 101,601 | +0.03(+0.40%) |
Apr 11, 2018 | 7.492 | 7.525 | 7.492 | 7.511 | 60,687 | +0.02(+0.26%) |
Apr 10, 2018 | 7.505 | 7.505 | 7.485 | 7.492 | 52,890 | -0.02(-0.26%) |
Apr 09, 2018 | 7.531 | 7.538 | 7.479 | 7.511 | 131,959 | +0.01(+0.18%) |
Apr 06, 2018 | 7.459 | 7.538 | 7.459 | 7.498 | 114,138 | +0.03(+0.44%) |
Apr 05, 2018 | 7.426 | 7.492 | 7.423 | 7.465 | 158,793 | +0.00(+0.00%) |
Apr 04, 2018 | 7.465 | 7.498 | 7.465 | 7.465 | 66,051 | -0.03(-0.44%) |
Apr 03, 2018 | 7.498 | 7.518 | 7.472 | 7.498 | 211,416 | +0.03(+0.44%) |
Apr 02, 2018 | 7.452 | 7.538 | 7.452 | 7.465 | 161,179 | +0.03(+0.35%) |
Mar 29, 2018 | 7.439 | 7.439 | 7.439 | 0 | +0.07(+0.98%) | |
Mar 28, 2018 | 7.367 | 7.387 | 7.367 | 7.367 | 238,895 | -0.01(-0.18%) |
Mar 27, 2018 | 7.354 | 7.387 | 7.347 | 7.380 | 168,412 | +0.03(+0.45%) |
Mar 26, 2018 | 7.367 | 7.380 | 7.341 | 7.347 | 197,908 | +0.01(+0.18%) |
Mar 23, 2018 | 7.387 | 7.446 | 7.334 | 7.334 | 168,202 | -0.08(-1.06%) |
Mar 22, 2018 | 7.387 | 7.465 | 7.387 | 7.413 | 173,605 | +0.02(+0.27%) |
Mar 21, 2018 | 7.426 | 7.459 | 7.393 | 7.393 | 144,646 | -0.04(-0.49%) |
Mar 20, 2018 | 7.479 | 7.511 | 7.390 | 7.429 | 124,022 | -0.03(-0.40%) |
Mar 19, 2018 | 7.485 | 7.505 | 7.439 | 7.459 | 177,364 | +0.00(+0.00%) |
Mar 16, 2018 | 7.492 | 7.544 | 7.459 | 7.459 | 210,343 | -0.05(-0.61%) |
Mar 15, 2018 | 7.557 | 7.557 | 7.505 | 7.505 | 69,972 | -0.03(-0.35%) |
Mar 14, 2018 | 7.485 | 7.531 | 7.473 | 7.531 | 57,362 | +0.09(+1.20%) |
Mar 13, 2018 | 7.507 | 7.511 | 7.435 | 7.442 | 130,839 | -0.07(-0.87%) |
Mar 12, 2018 | 7.494 | 7.520 | 7.494 | 7.507 | 60,460 | +0.01(+0.17%) |
Mar 09, 2018 | 7.527 | 7.534 | 7.488 | 7.494 | 68,959 | -0.03(-0.44%) |
Mar 08, 2018 | 7.488 | 7.534 | 7.475 | 7.527 | 108,218 | +0.07(+0.97%) |
Mar 07, 2018 | 7.540 | 7.448 | 7.455 | 126,906 | -0.06(-0.78%) | |
Mar 06, 2018 | 7.455 | 7.586 | 7.448 | 7.514 | 132,615 | +0.05(+0.70%) |
Mar 05, 2018 | 7.481 | 7.501 | 7.442 | 7.461 | 94,879 | -0.05(-0.70%) |
Mar 02, 2018 | 7.527 | 7.527 | 7.498 | 7.514 | 84,170 | +0.01(+0.09%) |
Mar 01, 2018 | 7.534 | 7.547 | 7.507 | 7.507 | 106,170 | +0.00(+0.00%) |
Feb 28, 2018 | 7.586 | 7.599 | 7.507 | 7.507 | 185,311 | -0.09(-1.12%) |
Feb 27, 2018 | 7.527 | 7.671 | 7.461 | 7.593 | 303,008 | +0.09(+1.13%) |
Feb 26, 2018 | 7.468 | 7.520 | 7.468 | 7.507 | 141,884 | +0.06(+0.79%) |
Feb 23, 2018 | 7.501 | 7.514 | 7.409 | 7.448 | 345,968 | -0.04(-0.52%) |
Feb 22, 2018 | 7.527 | 7.560 | 7.488 | 7.488 | 120,506 | -0.04(-0.52%) |
Feb 21, 2018 | 7.507 | 7.579 | 7.507 | 7.527 | 186,719 | +0.03(+0.35%) |
Feb 20, 2018 | 7.488 | 7.520 | 7.461 | 7.501 | 154,555 | +0.00(+0.00%) |
Feb 16, 2018 | 7.501 | 7.501 | 7.501 | 0 | +0.01(+0.09%) | |
Feb 15, 2018 | 7.507 | 7.507 | 7.468 | 7.494 | 134,408 | +0.00(+0.00%) |
Feb 14, 2018 | 7.488 | 7.501 | 7.475 | 7.494 | 157,953 | +0.03(+0.40%) |
Feb 13, 2018 | 7.418 | 7.490 | 7.418 | 7.464 | 104,389 | +0.03(+0.35%) |
Feb 12, 2018 | 7.523 | 7.523 | 7.412 | 7.438 | 217,776 | -0.08(-1.13%) |
Feb 09, 2018 | 7.399 | 7.575 | 7.314 | 7.523 | 423,196 | +0.13(+1.77%) |
Feb 08, 2018 | 7.490 | 7.490 | 7.379 | 7.392 | 167,600 | -0.07(-0.88%) |
Feb 07, 2018 | 7.464 | 7.523 | 7.445 | 7.458 | 127,806 | +0.03(+0.35%) |
Feb 06, 2018 | 7.445 | 7.503 | 7.425 | 7.431 | 214,148 | -0.07(-0.96%) |
Feb 05, 2018 | 7.556 | 7.556 | 7.497 | 7.503 | 174,958 | -0.05(-0.69%) |
Feb 02, 2018 | 7.569 | 7.569 | 7.521 | 7.556 | 123,694 | -0.02(-0.26%) |