Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.642 | 7.756 | 7.407 | 7.686 | 201,012 | +0.04(+0.58%) |
Apr 27, 2018 | 7.712 | 7.788 | 7.515 | 7.642 | 297,237 | -0.09(-1.15%) |
Apr 26, 2018 | 7.775 | 7.883 | 7.680 | 7.731 | 326,433 | -0.04(-0.49%) |
Apr 25, 2018 | 7.801 | 7.928 | 7.743 | 7.769 | 313,886 | -0.04(-0.49%) |
Apr 24, 2018 | 8.099 | 8.219 | 7.718 | 7.807 | 530,093 | -0.27(-3.38%) |
Apr 23, 2018 | 7.928 | 8.194 | 7.858 | 8.080 | 886,134 | +0.41(+5.39%) |
Apr 20, 2018 | 7.426 | 7.718 | 7.324 | 7.667 | 580,967 | +0.24(+3.25%) |
Apr 19, 2018 | 7.527 | 7.845 | 7.330 | 7.426 | 724,475 | -0.06(-0.85%) |
Apr 18, 2018 | 7.305 | 7.731 | 7.305 | 7.489 | 553,983 | +0.26(+3.60%) |
Apr 17, 2018 | 7.273 | 7.292 | 7.153 | 7.229 | 581,364 | -0.01(-0.09%) |
Apr 16, 2018 | 7.197 | 7.356 | 7.022 | 7.235 | 363,833 | +0.07(+0.98%) |
Apr 13, 2018 | 7.095 | 7.229 | 7.006 | 7.165 | 422,839 | +0.07(+0.98%) |
Apr 12, 2018 | 7.057 | 7.203 | 7.019 | 7.095 | 308,529 | +0.12(+1.73%) |
Apr 11, 2018 | 7.051 | 7.191 | 6.911 | 6.975 | 339,055 | -0.13(-1.88%) |
Apr 10, 2018 | 6.860 | 7.203 | 6.860 | 7.108 | 689,267 | +0.43(+6.47%) |
Apr 09, 2018 | 6.873 | 7.013 | 6.670 | 6.676 | 533,146 | -0.20(-2.87%) |
Apr 06, 2018 | 7.159 | 7.242 | 6.752 | 6.873 | 367,842 | -0.37(-5.09%) |
Apr 05, 2018 | 6.981 | 7.330 | 6.981 | 7.242 | 317,650 | +0.35(+5.07%) |
Apr 04, 2018 | 6.962 | 6.962 | 6.683 | 6.892 | 693,264 | -0.19(-2.69%) |
Apr 03, 2018 | 7.356 | 7.369 | 6.994 | 7.083 | 483,742 | -0.21(-2.87%) |
Apr 02, 2018 | 7.324 | 7.445 | 7.273 | 7.292 | 251,558 | -0.10(-1.29%) |
Mar 29, 2018 | 7.388 | 7.388 | 7.388 | 0 | +0.24(+3.29%) | |
Mar 28, 2018 | 7.451 | 7.553 | 7.090 | 7.153 | 498,199 | -0.31(-4.17%) |
Mar 27, 2018 | 7.705 | 7.781 | 7.381 | 7.464 | 328,010 | -0.19(-2.49%) |
Mar 26, 2018 | 7.426 | 7.693 | 7.159 | 7.654 | 540,398 | +0.34(+4.60%) |
Mar 23, 2018 | 7.489 | 7.813 | 7.305 | 7.318 | 988,180 | -0.18(-2.37%) |
Mar 22, 2018 | 7.743 | 7.743 | 7.451 | 7.496 | 345,992 | -0.24(-3.12%) |
Mar 21, 2018 | 7.616 | 7.912 | 7.589 | 7.737 | 282,658 | +0.11(+1.42%) |
Mar 20, 2018 | 7.781 | 7.893 | 7.553 | 7.629 | 303,351 | -0.13(-1.72%) |
Mar 19, 2018 | 7.896 | 7.896 | 7.572 | 7.762 | 400,886 | -0.15(-1.85%) |
Mar 16, 2018 | 7.807 | 7.940 | 7.705 | 7.908 | 461,519 | +0.08(+1.06%) |
Mar 15, 2018 | 8.213 | 8.258 | 7.769 | 7.826 | 509,217 | -0.40(-4.86%) |
Mar 14, 2018 | 8.080 | 8.379 | 8.067 | 8.226 | 475,405 | +0.00(+0.00%) |
Mar 13, 2018 | 8.309 | 8.385 | 8.118 | 8.226 | 662,685 | -0.08(-0.92%) |
Mar 12, 2018 | 8.163 | 8.434 | 8.163 | 8.302 | 917,377 | +0.23(+2.83%) |
Mar 09, 2018 | 8.105 | 8.156 | 8.036 | 8.074 | 388,190 | +0.03(+0.32%) |
Mar 08, 2018 | 8.029 | 8.112 | 7.959 | 8.048 | 394,073 | +0.03(+0.40%) |
Mar 07, 2018 | 8.226 | 7.947 | 8.016 | 835,517 | -0.21(-2.55%) | |
Mar 06, 2018 | 8.277 | 8.296 | 8.137 | 8.226 | 389,147 | +0.03(+0.39%) |
Mar 05, 2018 | 7.877 | 8.290 | 7.813 | 8.194 | 1,051,951 | +0.23(+2.87%) |
Mar 02, 2018 | 7.940 | 8.042 | 7.629 | 7.966 | 422,386 | -0.03(-0.40%) |
Mar 01, 2018 | 8.074 | 8.194 | 7.845 | 7.997 | 861,328 | -0.05(-0.63%) |
Feb 28, 2018 | 8.004 | 8.442 | 7.797 | 8.048 | 1,234,856 | +0.11(+1.44%) |
Feb 27, 2018 | 7.839 | 8.004 | 7.772 | 7.934 | 480,248 | +0.08(+1.05%) |
Feb 26, 2018 | 7.724 | 7.902 | 7.527 | 7.851 | 455,401 | +0.17(+2.23%) |
Feb 23, 2018 | 7.928 | 7.928 | 7.623 | 7.680 | 491,735 | -0.20(-2.58%) |
Feb 22, 2018 | 7.718 | 7.991 | 7.718 | 7.883 | 569,845 | +0.17(+2.14%) |
Feb 21, 2018 | 7.743 | 7.915 | 7.705 | 7.718 | 383,786 | +0.01(+0.08%) |
Feb 20, 2018 | 7.470 | 7.921 | 7.470 | 7.712 | 680,076 | +0.24(+3.23%) |
Feb 16, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.02(-0.25%) | |
Feb 15, 2018 | 7.349 | 7.508 | 7.165 | 7.489 | 355,170 | +0.19(+2.61%) |
Feb 14, 2018 | 7.076 | 7.388 | 7.076 | 7.299 | 472,513 | +0.20(+2.86%) |
Feb 13, 2018 | 7.045 | 7.153 | 6.962 | 7.095 | 221,454 | -0.01(-0.18%) |
Feb 12, 2018 | 6.956 | 7.194 | 6.819 | 7.108 | 626,822 | +0.24(+3.52%) |
Feb 09, 2018 | 6.670 | 6.898 | 6.479 | 6.867 | 973,586 | +0.25(+3.84%) |
Feb 08, 2018 | 6.740 | 6.949 | 6.670 | 6.613 | 1,017,232 | -0.12(-1.79%) |
Feb 07, 2018 | 6.689 | 6.892 | 6.689 | 6.733 | 893,355 | +0.06(+0.86%) |
Feb 06, 2018 | 6.543 | 6.816 | 6.486 | 6.676 | 1,608,870 | +0.10(+1.45%) |
Feb 05, 2018 | 6.663 | 6.879 | 6.479 | 6.581 | 1,103,257 | -0.10(-1.43%) |
Feb 02, 2018 | 6.879 | 6.911 | 6.670 | 6.676 | 1,235,029 | -0.22(-3.22%) |