Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.870 | 7.878 | 7.756 | 7.773 | 229,747 | -0.08(-1.01%) |
Apr 27, 2018 | 7.795 | 7.868 | 7.791 | 7.853 | 155,515 | +0.07(+0.91%) |
Apr 26, 2018 | 7.778 | 7.835 | 7.742 | 7.782 | 101,170 | +0.01(+0.11%) |
Apr 25, 2018 | 7.791 | 7.809 | 7.676 | 7.773 | 151,979 | -0.00(-0.06%) |
Apr 24, 2018 | 7.756 | 7.804 | 7.703 | 7.778 | 95,013 | +0.03(+0.34%) |
Apr 23, 2018 | 7.747 | 7.764 | 7.685 | 7.751 | 87,490 | +0.05(+0.69%) |
Apr 20, 2018 | 7.689 | 7.733 | 7.689 | 7.698 | 328,743 | -0.02(-0.29%) |
Apr 19, 2018 | 7.782 | 7.817 | 7.707 | 7.720 | 185,722 | -0.06(-0.74%) |
Apr 18, 2018 | 7.786 | 7.831 | 7.764 | 7.778 | 71,838 | +0.01(+0.17%) |
Apr 17, 2018 | 7.742 | 7.791 | 7.690 | 7.764 | 134,765 | +0.04(+0.57%) |
Apr 16, 2018 | 7.729 | 7.747 | 7.668 | 7.720 | 109,509 | +0.04(+0.46%) |
Apr 13, 2018 | 7.760 | 7.760 | 7.659 | 7.685 | 81,805 | -0.03(-0.40%) |
Apr 12, 2018 | 7.756 | 7.769 | 7.698 | 7.716 | 111,318 | -0.04(-0.51%) |
Apr 11, 2018 | 7.764 | 7.773 | 7.707 | 7.756 | 89,140 | -0.02(-0.23%) |
Apr 10, 2018 | 7.809 | 7.809 | 7.756 | 7.773 | 126,530 | +0.02(+0.23%) |
Apr 09, 2018 | 7.764 | 7.804 | 7.742 | 7.756 | 146,960 | +0.01(+0.17%) |
Apr 06, 2018 | 7.747 | 7.786 | 7.707 | 7.742 | 125,707 | +0.00(+0.00%) |
Apr 05, 2018 | 7.756 | 7.764 | 7.711 | 7.742 | 118,037 | -0.00(-0.06%) |
Apr 04, 2018 | 7.672 | 7.764 | 7.672 | 7.747 | 116,781 | +0.02(+0.29%) |
Apr 03, 2018 | 7.676 | 7.725 | 7.641 | 7.725 | 177,111 | +0.07(+0.86%) |
Apr 02, 2018 | 7.729 | 7.756 | 7.601 | 7.659 | 148,194 | -0.08(-1.03%) |
Mar 29, 2018 | 7.738 | 7.738 | 7.738 | 0 | +0.08(+1.04%) | |
Mar 28, 2018 | 7.592 | 7.676 | 7.562 | 7.659 | 327,682 | +0.06(+0.75%) |
Mar 27, 2018 | 7.580 | 7.674 | 7.515 | 7.601 | 372,828 | +0.03(+0.34%) |
Mar 26, 2018 | 7.464 | 7.597 | 7.460 | 7.575 | 216,796 | +0.12(+1.55%) |
Mar 23, 2018 | 7.528 | 7.584 | 7.455 | 7.460 | 171,673 | -0.06(-0.74%) |
Mar 22, 2018 | 7.503 | 7.597 | 7.498 | 7.515 | 228,739 | +0.00(+0.00%) |
Mar 21, 2018 | 7.503 | 7.593 | 7.503 | 7.515 | 171,270 | +0.01(+0.17%) |
Mar 20, 2018 | 7.575 | 7.584 | 7.503 | 7.503 | 205,226 | -0.09(-1.13%) |
Mar 19, 2018 | 7.584 | 7.648 | 7.511 | 7.588 | 313,202 | -0.00(-0.06%) |
Mar 16, 2018 | 7.292 | 7.657 | 7.292 | 7.593 | 509,468 | +0.33(+4.49%) |
Mar 15, 2018 | 7.382 | 7.382 | 7.207 | 7.267 | 355,798 | -0.09(-1.17%) |
Mar 14, 2018 | 7.271 | 7.400 | 7.202 | 7.352 | 446,753 | +0.08(+1.06%) |
Mar 13, 2018 | 7.292 | 7.370 | 7.185 | 7.275 | 221,172 | +0.00(+0.06%) |
Mar 12, 2018 | 7.181 | 7.279 | 7.181 | 7.271 | 194,605 | +0.09(+1.31%) |
Mar 09, 2018 | 7.176 | 7.189 | 7.086 | 7.176 | 134,532 | +0.06(+0.78%) |
Mar 08, 2018 | 7.116 | 7.146 | 7.061 | 7.121 | 101,650 | +0.02(+0.30%) |
Mar 07, 2018 | 7.129 | 7.099 | 120,787 | +0.02(+0.24%) | ||
Mar 06, 2018 | 7.035 | 7.086 | 6.992 | 7.082 | 143,983 | +0.05(+0.73%) |
Mar 05, 2018 | 6.962 | 7.095 | 6.962 | 7.031 | 145,316 | +0.06(+0.80%) |
Mar 02, 2018 | 6.876 | 6.992 | 6.876 | 6.975 | 192,312 | +0.06(+0.87%) |
Mar 01, 2018 | 6.915 | 6.996 | 6.881 | 6.915 | 303,506 | +0.00(+0.00%) |
Feb 28, 2018 | 7.056 | 7.056 | 6.915 | 6.915 | 223,781 | -0.15(-2.07%) |
Feb 27, 2018 | 7.202 | 7.232 | 7.044 | 7.061 | 168,983 | -0.17(-2.31%) |
Feb 26, 2018 | 7.262 | 7.262 | 7.176 | 7.228 | 121,932 | +0.06(+0.84%) |
Feb 23, 2018 | 7.121 | 7.185 | 7.112 | 7.168 | 115,854 | +0.09(+1.27%) |
Feb 22, 2018 | 7.108 | 7.136 | 7.069 | 7.078 | 123,662 | -0.02(-0.30%) |
Feb 21, 2018 | 7.155 | 7.301 | 7.095 | 7.099 | 206,653 | -0.04(-0.54%) |
Feb 20, 2018 | 7.284 | 7.370 | 7.131 | 7.138 | 227,562 | -0.21(-2.86%) |
Feb 16, 2018 | 7.348 | 7.348 | 7.348 | 0 | +0.02(+0.23%) | |
Feb 15, 2018 | 7.245 | 7.331 | 7.214 | 7.331 | 171,669 | +0.12(+1.73%) |
Feb 14, 2018 | 7.142 | 7.215 | 7.138 | 7.207 | 174,573 | +0.04(+0.60%) |
Feb 13, 2018 | 7.121 | 7.211 | 7.082 | 7.164 | 192,486 | +0.02(+0.30%) |
Feb 12, 2018 | 7.056 | 7.155 | 7.013 | 7.142 | 225,438 | +0.12(+1.65%) |
Feb 09, 2018 | 7.091 | 7.125 | 6.971 | 7.026 | 468,788 | -0.03(-0.36%) |
Feb 08, 2018 | 7.078 | 7.176 | 7.048 | 7.052 | 352,481 | -0.03(-0.42%) |
Feb 07, 2018 | 7.099 | 7.167 | 7.044 | 7.082 | 232,693 | +0.00(+0.06%) |
Feb 06, 2018 | 6.881 | 7.125 | 6.868 | 7.078 | 384,278 | +0.01(+0.12%) |
Feb 05, 2018 | 7.125 | 7.129 | 6.893 | 7.069 | 612,242 | -0.10(-1.38%) |
Feb 02, 2018 | 7.254 | 7.271 | 7.168 | 7.168 | 388,258 | -0.11(-1.53%) |