Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.670 | 7.670 | 7.670 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.483 | 7.602 | 7.483 | 7.562 | 55,812 | +0.07(+0.98%) |
Mar 27, 2018 | 7.466 | 7.523 | 7.381 | 7.489 | 88,498 | +0.02(+0.30%) |
Mar 26, 2018 | 7.449 | 7.489 | 7.410 | 7.466 | 56,180 | +0.06(+0.84%) |
Mar 23, 2018 | 7.472 | 7.495 | 7.404 | 7.404 | 51,459 | -0.05(-0.61%) |
Mar 22, 2018 | 7.455 | 7.489 | 7.438 | 7.449 | 58,031 | -0.02(-0.23%) |
Mar 21, 2018 | 7.466 | 7.506 | 7.444 | 7.466 | 53,807 | +0.01(+0.08%) |
Mar 20, 2018 | 7.500 | 7.517 | 7.461 | 7.461 | 37,473 | -0.06(-0.83%) |
Mar 19, 2018 | 7.517 | 7.551 | 7.449 | 7.523 | 38,317 | -0.01(-0.08%) |
Mar 16, 2018 | 7.489 | 7.579 | 7.489 | 7.529 | 149,312 | +0.00(+0.00%) |
Mar 15, 2018 | 7.585 | 7.610 | 7.472 | 7.529 | 45,349 | -0.06(-0.75%) |
Mar 14, 2018 | 7.500 | 7.613 | 7.495 | 7.585 | 119,251 | +0.07(+0.98%) |
Mar 13, 2018 | 7.550 | 7.567 | 7.500 | 7.512 | 74,596 | -0.02(-0.29%) |
Mar 12, 2018 | 7.390 | 7.545 | 7.384 | 7.534 | 92,531 | +0.13(+1.80%) |
Mar 09, 2018 | 7.362 | 7.401 | 7.318 | 7.401 | 42,396 | +0.07(+0.98%) |
Mar 08, 2018 | 7.329 | 7.390 | 7.301 | 7.329 | 38,503 | +0.01(+0.15%) |
Mar 07, 2018 | 7.279 | 7.318 | 51,481 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.362 | 7.429 | 7.252 | 7.406 | 57,424 | +0.08(+1.06%) |
Mar 05, 2018 | 7.296 | 7.362 | 7.296 | 7.329 | 38,524 | +0.02(+0.23%) |
Mar 02, 2018 | 7.202 | 7.334 | 7.150 | 7.312 | 44,956 | +0.08(+1.07%) |
Mar 01, 2018 | 7.174 | 7.278 | 7.174 | 7.235 | 46,954 | +0.05(+0.69%) |
Feb 28, 2018 | 7.323 | 7.334 | 7.185 | 7.185 | 69,756 | -0.13(-1.74%) |
Feb 27, 2018 | 7.406 | 7.429 | 7.262 | 7.312 | 61,119 | -0.10(-1.34%) |
Feb 26, 2018 | 7.340 | 7.417 | 7.281 | 7.412 | 57,309 | +0.08(+1.13%) |
Feb 23, 2018 | 7.246 | 7.362 | 7.218 | 7.329 | 56,577 | +0.12(+1.69%) |
Feb 22, 2018 | 7.257 | 7.301 | 7.174 | 7.207 | 37,460 | -0.01(-0.15%) |
Feb 21, 2018 | 7.196 | 7.318 | 7.196 | 7.218 | 38,734 | +0.04(+0.62%) |
Feb 20, 2018 | 7.274 | 7.345 | 7.168 | 7.174 | 43,391 | -0.13(-1.82%) |
Feb 16, 2018 | 7.307 | 7.307 | 7.307 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.229 | 7.334 | 7.229 | 7.296 | 33,065 | +0.08(+1.15%) |
Feb 14, 2018 | 7.168 | 7.246 | 7.157 | 7.213 | 52,637 | +0.02(+0.23%) |
Feb 13, 2018 | 7.185 | 7.246 | 7.135 | 7.196 | 65,173 | -0.02(-0.23%) |
Feb 12, 2018 | 7.080 | 7.235 | 6.958 | 7.213 | 95,521 | +0.14(+1.96%) |
Feb 09, 2018 | 7.141 | 7.141 | 7.055 | 7.074 | 119,125 | -0.04(-0.62%) |
Feb 08, 2018 | 7.085 | 7.152 | 7.050 | 7.119 | 138,224 | +0.06(+0.78%) |
Feb 07, 2018 | 7.113 | 7.130 | 7.063 | 7.063 | 113,977 | -0.05(-0.70%) |
Feb 06, 2018 | 7.024 | 7.233 | 6.792 | 7.113 | 191,926 | -0.09(-1.31%) |
Feb 05, 2018 | 7.240 | 7.334 | 7.190 | 7.207 | 155,914 | -0.09(-1.21%) |
Feb 02, 2018 | 7.362 | 7.362 | 7.268 | 7.296 | 75,410 | -0.09(-1.27%) |
Feb 01, 2018 | 7.373 | 7.436 | 7.362 | 7.390 | 42,690 | -0.01(-0.07%) |
Jan 31, 2018 | 7.489 | 7.517 | 7.368 | 7.395 | 73,687 | -0.11(-1.47%) |
Jan 30, 2018 | 7.395 | 7.578 | 7.373 | 7.506 | 57,347 | -0.01(-0.15%) |
Jan 29, 2018 | 7.572 | 7.617 | 7.423 | 7.517 | 69,904 | -0.06(-0.80%) |
Jan 26, 2018 | 7.655 | 7.655 | 7.561 | 7.578 | 54,931 | -0.05(-0.65%) |
Jan 25, 2018 | 7.622 | 7.639 | 7.583 | 7.628 | 52,686 | +0.01(+0.07%) |
Jan 24, 2018 | 7.667 | 7.667 | 7.611 | 7.622 | 35,222 | -0.03(-0.36%) |
Jan 23, 2018 | 7.617 | 7.667 | 7.617 | 7.650 | 33,336 | +0.02(+0.29%) |
Jan 22, 2018 | 7.639 | 7.667 | 7.583 | 7.628 | 65,063 | -0.02(-0.22%) |
Jan 19, 2018 | 7.617 | 7.650 | 7.608 | 7.644 | 49,224 | -0.01(-0.07%) |
Jan 18, 2018 | 7.694 | 7.694 | 7.583 | 7.650 | 47,949 | -0.02(-0.22%) |
Jan 17, 2018 | 7.655 | 7.711 | 7.655 | 7.667 | 51,277 | +0.05(+0.65%) |
Jan 16, 2018 | 7.644 | 7.738 | 7.611 | 7.617 | 60,391 | -0.02(-0.22%) |
Jan 12, 2018 | 7.633 | 7.633 | 7.633 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.633 | 7.706 | 7.633 | 7.672 | 50,444 | +0.03(+0.43%) |
Jan 10, 2018 | 7.639 | 60,828 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.667 | 7.667 | 7.611 | 7.611 | 69,593 | -0.06(-0.72%) |
Jan 08, 2018 | 7.672 | 7.705 | 7.639 | 7.667 | 56,635 | -0.01(-0.14%) |
Jan 05, 2018 | 7.711 | 7.716 | 7.661 | 7.678 | 55,900 | -0.01(-0.07%) |
Jan 04, 2018 | 7.722 | 7.822 | 7.672 | 7.683 | 25,765 | -0.01(-0.14%) |
Jan 03, 2018 | 7.694 | 7.727 | 7.650 | 7.694 | 48,928 | +0.00(+0.00%) |