Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.625 | 7.653 | 7.579 | 7.608 | 52,078 | +0.01(+0.07%) |
Apr 27, 2018 | 7.619 | 7.647 | 7.596 | 7.602 | 26,716 | -0.02(-0.30%) |
Apr 26, 2018 | 7.579 | 7.693 | 7.579 | 7.625 | 59,375 | +0.05(+0.60%) |
Apr 25, 2018 | 7.608 | 7.608 | 7.568 | 7.579 | 33,793 | -0.02(-0.22%) |
Apr 24, 2018 | 7.602 | 7.613 | 7.562 | 7.596 | 52,814 | +0.02(+0.22%) |
Apr 23, 2018 | 7.608 | 7.613 | 7.579 | 7.579 | 25,861 | -0.02(-0.30%) |
Apr 20, 2018 | 7.585 | 7.625 | 7.585 | 7.602 | 56,181 | -0.01(-0.15%) |
Apr 19, 2018 | 7.630 | 7.647 | 7.613 | 7.613 | 23,559 | -0.02(-0.22%) |
Apr 18, 2018 | 7.642 | 7.659 | 7.625 | 7.630 | 50,576 | +0.00(+0.00%) |
Apr 17, 2018 | 7.647 | 7.647 | 7.562 | 7.630 | 53,427 | +0.05(+0.60%) |
Apr 16, 2018 | 7.551 | 7.602 | 7.489 | 7.585 | 97,437 | +0.05(+0.68%) |
Apr 13, 2018 | 7.613 | 7.625 | 7.534 | 7.534 | 29,816 | -0.08(-1.04%) |
Apr 12, 2018 | 7.693 | 7.710 | 7.608 | 7.613 | 19,959 | -0.05(-0.59%) |
Apr 11, 2018 | 7.676 | 7.676 | 7.642 | 7.659 | 23,653 | -0.03(-0.37%) |
Apr 10, 2018 | 7.715 | 7.715 | 7.659 | 7.687 | 33,510 | +0.02(+0.22%) |
Apr 09, 2018 | 7.681 | 7.710 | 7.659 | 7.670 | 34,067 | +0.01(+0.07%) |
Apr 06, 2018 | 7.670 | 7.715 | 7.645 | 7.664 | 33,505 | -0.01(-0.15%) |
Apr 05, 2018 | 7.659 | 7.688 | 7.636 | 7.676 | 37,459 | +0.02(+0.30%) |
Apr 04, 2018 | 7.574 | 7.687 | 7.574 | 7.653 | 38,934 | +0.01(+0.07%) |
Apr 03, 2018 | 7.619 | 7.670 | 7.613 | 7.647 | 54,948 | +0.03(+0.45%) |
Apr 02, 2018 | 7.664 | 7.704 | 7.557 | 7.613 | 80,771 | -0.06(-0.74%) |
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%) |