Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.667 | 7.698 | 7.617 | 7.630 | 69,658 | -0.04(-0.49%) |
Apr 27, 2018 | 7.567 | 7.667 | 7.567 | 7.667 | 70,239 | +0.12(+1.58%) |
Apr 26, 2018 | 7.542 | 7.579 | 7.492 | 7.548 | 81,812 | +0.09(+1.18%) |
Apr 25, 2018 | 7.460 | 7.504 | 7.460 | 7.460 | 61,866 | -0.02(-0.25%) |
Apr 24, 2018 | 7.460 | 7.542 | 7.441 | 7.479 | 103,398 | +0.04(+0.59%) |
Apr 23, 2018 | 7.460 | 7.483 | 7.391 | 7.435 | 102,869 | -0.03(-0.42%) |
Apr 20, 2018 | 7.579 | 7.579 | 7.448 | 7.467 | 128,678 | -0.09(-1.16%) |
Apr 19, 2018 | 7.642 | 7.667 | 7.542 | 7.554 | 85,431 | -0.13(-1.63%) |
Apr 18, 2018 | 7.698 | 7.724 | 7.673 | 7.680 | 60,506 | -0.01(-0.16%) |
Apr 17, 2018 | 7.598 | 7.717 | 7.598 | 7.692 | 152,027 | +0.11(+1.49%) |
Apr 16, 2018 | 7.598 | 7.642 | 7.579 | 7.579 | 68,019 | -0.02(-0.25%) |
Apr 13, 2018 | 7.579 | 7.629 | 7.573 | 7.598 | 54,711 | +0.02(+0.25%) |
Apr 12, 2018 | 7.635 | 7.685 | 7.568 | 7.579 | 78,934 | -0.06(-0.73%) |
Apr 11, 2018 | 7.642 | 7.704 | 7.627 | 7.635 | 59,951 | -0.01(-0.16%) |
Apr 10, 2018 | 7.667 | 7.698 | 7.611 | 7.648 | 64,254 | +0.01(+0.08%) |
Apr 09, 2018 | 7.604 | 7.682 | 7.586 | 7.642 | 80,076 | +0.02(+0.25%) |
Apr 06, 2018 | 7.598 | 7.648 | 7.542 | 7.623 | 111,896 | +0.03(+0.41%) |
Apr 05, 2018 | 7.598 | 7.629 | 7.561 | 7.592 | 112,642 | +0.00(+0.00%) |
Apr 04, 2018 | 7.442 | 7.592 | 7.442 | 7.592 | 134,322 | +0.12(+1.67%) |
Apr 03, 2018 | 7.449 | 7.480 | 7.368 | 7.467 | 92,478 | +0.02(+0.33%) |
Apr 02, 2018 | 7.393 | 7.461 | 7.368 | 7.442 | 163,871 | +0.06(+0.84%) |
Mar 29, 2018 | 7.380 | 7.380 | 7.380 | 0 | +0.05(+0.68%) | |
Mar 28, 2018 | 7.237 | 7.396 | 7.237 | 7.330 | 76,873 | +0.08(+1.12%) |
Mar 27, 2018 | 7.237 | 7.361 | 7.199 | 7.249 | 125,412 | -0.01(-0.09%) |
Mar 26, 2018 | 7.293 | 7.430 | 7.237 | 7.256 | 157,354 | -0.01(-0.17%) |
Mar 23, 2018 | 7.330 | 7.343 | 7.268 | 7.268 | 173,921 | -0.06(-0.85%) |
Mar 22, 2018 | 7.399 | 7.432 | 7.330 | 7.330 | 115,441 | -0.06(-0.84%) |
Mar 21, 2018 | 7.430 | 7.436 | 7.383 | 7.393 | 100,849 | -0.05(-0.67%) |
Mar 20, 2018 | 7.480 | 7.511 | 7.430 | 7.442 | 71,924 | -0.03(-0.42%) |
Mar 19, 2018 | 7.529 | 7.529 | 7.451 | 7.473 | 71,094 | -0.06(-0.82%) |
Mar 16, 2018 | 7.529 | 7.548 | 7.511 | 7.535 | 91,432 | +0.01(+0.08%) |
Mar 15, 2018 | 7.529 | 7.542 | 7.477 | 7.529 | 72,995 | +0.02(+0.25%) |
Mar 14, 2018 | 7.486 | 7.517 | 7.467 | 7.511 | 65,860 | +0.03(+0.41%) |
Mar 13, 2018 | 7.461 | 7.486 | 7.424 | 7.480 | 88,845 | +0.05(+0.67%) |
Mar 12, 2018 | 7.511 | 7.529 | 7.393 | 7.430 | 380,298 | -0.04(-0.50%) |
Mar 09, 2018 | 7.480 | 7.492 | 7.412 | 7.467 | 89,940 | +0.01(+0.08%) |
Mar 08, 2018 | 7.473 | 7.504 | 7.424 | 7.461 | 77,411 | -0.01(-0.17%) |
Mar 07, 2018 | 7.486 | 7.473 | 88,739 | +0.07(+0.92%) | ||
Mar 06, 2018 | 7.418 | 7.418 | 7.337 | 7.405 | 72,290 | +0.02(+0.25%) |
Mar 05, 2018 | 7.356 | 7.443 | 7.356 | 7.387 | 128,854 | +0.02(+0.25%) |
Mar 02, 2018 | 7.399 | 7.412 | 7.333 | 7.368 | 127,422 | -0.06(-0.75%) |
Mar 01, 2018 | 7.418 | 7.511 | 7.393 | 7.424 | 110,162 | +0.03(+0.42%) |
Feb 28, 2018 | 7.455 | 7.483 | 7.393 | 7.393 | 114,790 | -0.02(-0.33%) |
Feb 27, 2018 | 7.511 | 7.511 | 7.383 | 7.418 | 206,105 | -0.05(-0.66%) |
Feb 26, 2018 | 7.443 | 7.511 | 7.399 | 7.467 | 153,651 | +0.09(+1.17%) |
Feb 23, 2018 | 7.387 | 7.418 | 7.350 | 7.381 | 222,221 | +0.02(+0.25%) |
Feb 22, 2018 | 7.251 | 7.381 | 7.251 | 7.362 | 225,452 | +0.11(+1.54%) |
Feb 21, 2018 | 7.319 | 7.368 | 7.232 | 7.251 | 245,978 | -0.06(-0.76%) |
Feb 20, 2018 | 7.300 | 7.344 | 7.269 | 7.306 | 129,544 | +0.00(+0.00%) |
Feb 16, 2018 | 7.306 | 7.306 | 7.306 | 0 | +0.11(+1.55%) | |
Feb 15, 2018 | 7.164 | 7.207 | 7.156 | 7.195 | 126,832 | +0.02(+0.35%) |
Feb 14, 2018 | 7.263 | 7.270 | 7.139 | 7.170 | 185,149 | -0.11(-1.45%) |
Feb 13, 2018 | 7.269 | 7.313 | 7.232 | 7.276 | 95,872 | +0.02(+0.26%) |
Feb 12, 2018 | 7.331 | 7.346 | 7.220 | 7.257 | 169,602 | +0.00(+0.00%) |
Feb 09, 2018 | 7.269 | 7.349 | 7.208 | 7.257 | 178,302 | -0.01(-0.17%) |
Feb 08, 2018 | 7.368 | 7.371 | 7.245 | 7.269 | 153,613 | -0.08(-1.09%) |
Feb 07, 2018 | 7.177 | 7.417 | 7.177 | 7.349 | 220,237 | +0.15(+2.05%) |
Feb 06, 2018 | 7.097 | 7.306 | 7.066 | 7.202 | 288,443 | -0.02(-0.25%) |
Feb 05, 2018 | 7.288 | 7.429 | 7.177 | 7.219 | 228,223 | -0.07(-1.02%) |
Feb 02, 2018 | 7.466 | 7.466 | 7.275 | 7.294 | 174,528 | -0.19(-2.60%) |