Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.141 | 7.141 | 7.141 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 7.119 | 7.149 | 7.067 | 7.149 | 71,512 | +0.07(+0.94%) |
Mar 27, 2018 | 7.067 | 7.089 | 7.067 | 7.082 | 65,560 | +0.01(+0.21%) |
Mar 26, 2018 | 7.089 | 7.119 | 7.067 | 7.067 | 34,981 | -0.03(-0.42%) |
Mar 23, 2018 | 7.171 | 7.171 | 7.089 | 7.097 | 71,340 | -0.03(-0.42%) |
Mar 22, 2018 | 7.163 | 7.173 | 7.119 | 7.126 | 87,395 | -0.03(-0.41%) |
Mar 21, 2018 | 7.215 | 7.215 | 7.149 | 7.156 | 128,616 | -0.01(-0.21%) |
Mar 20, 2018 | 7.193 | 7.202 | 7.163 | 7.171 | 59,896 | -0.05(-0.72%) |
Mar 19, 2018 | 7.223 | 7.252 | 7.193 | 7.223 | 86,277 | -0.00(-0.01%) |
Mar 16, 2018 | 7.215 | 7.237 | 7.200 | 7.223 | 56,409 | -0.01(-0.10%) |
Mar 15, 2018 | 7.274 | 7.274 | 7.230 | 7.230 | 16,766 | -0.03(-0.41%) |
Mar 14, 2018 | 7.282 | 7.282 | 7.215 | 7.260 | 17,712 | +0.01(+0.10%) |
Mar 13, 2018 | 7.282 | 7.319 | 7.223 | 7.252 | 111,529 | +0.02(+0.32%) |
Mar 12, 2018 | 7.267 | 7.283 | 7.215 | 7.230 | 110,582 | -0.05(-0.67%) |
Mar 09, 2018 | 7.356 | 7.363 | 7.260 | 7.278 | 90,777 | -0.01(-0.20%) |
Mar 08, 2018 | 7.308 | 7.315 | 7.293 | 7.293 | 19,088 | -0.02(-0.26%) |
Mar 07, 2018 | 7.337 | 7.312 | 85,250 | +0.03(+0.36%) | ||
Mar 06, 2018 | 7.278 | 7.286 | 7.249 | 7.286 | 55,236 | +0.05(+0.71%) |
Mar 05, 2018 | 7.212 | 7.249 | 7.212 | 7.234 | 25,809 | +0.01(+0.10%) |
Mar 02, 2018 | 7.249 | 7.264 | 7.207 | 7.227 | 76,957 | -0.01(-0.20%) |
Mar 01, 2018 | 7.241 | 7.249 | 7.212 | 7.241 | 73,064 | +0.03(+0.41%) |
Feb 28, 2018 | 7.241 | 7.241 | 7.205 | 7.212 | 18,224 | +0.01(+0.20%) |
Feb 27, 2018 | 7.241 | 7.249 | 7.182 | 7.197 | 45,648 | -0.02(-0.31%) |
Feb 26, 2018 | 7.241 | 7.241 | 7.160 | 7.219 | 54,837 | +0.00(+0.01%) |
Feb 23, 2018 | 7.234 | 7.249 | 7.175 | 7.219 | 124,459 | +0.01(+0.19%) |
Feb 22, 2018 | 7.190 | 7.212 | 7.182 | 7.205 | 73,633 | -0.01(-0.20%) |
Feb 21, 2018 | 7.241 | 7.241 | 7.196 | 7.219 | 84,281 | -0.01(-0.10%) |
Feb 20, 2018 | 7.234 | 7.249 | 7.215 | 7.227 | 44,182 | -0.01(-0.10%) |
Feb 16, 2018 | 7.234 | 7.234 | 7.234 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 7.286 | 7.286 | 7.219 | 7.219 | 154,266 | -0.05(-0.71%) |
Feb 14, 2018 | 7.352 | 7.352 | 7.267 | 7.271 | 65,130 | -0.04(-0.50%) |
Feb 13, 2018 | 7.300 | 7.330 | 7.293 | 7.308 | 75,746 | -0.02(-0.30%) |
Feb 12, 2018 | 7.440 | 7.440 | 7.322 | 7.330 | 77,032 | -0.06(-0.80%) |
Feb 09, 2018 | 7.492 | 7.492 | 7.389 | 7.389 | 72,164 | -0.06(-0.84%) |
Feb 08, 2018 | 7.429 | 7.473 | 7.363 | 7.451 | 46,914 | +0.02(+0.30%) |
Feb 07, 2018 | 7.349 | 7.429 | 7.349 | 7.429 | 66,975 | +0.08(+1.10%) |
Feb 06, 2018 | 7.275 | 7.349 | 7.275 | 7.349 | 43,675 | +0.02(+0.30%) |
Feb 05, 2018 | 7.371 | 7.371 | 7.275 | 7.327 | 77,880 | -0.03(-0.40%) |
Feb 02, 2018 | 7.400 | 7.400 | 7.290 | 7.356 | 84,075 | -0.04(-0.59%) |
Feb 01, 2018 | 7.429 | 7.429 | 7.385 | 7.400 | 29,671 | +0.04(+0.50%) |
Jan 31, 2018 | 7.327 | 7.479 | 7.272 | 7.363 | 174,760 | +0.08(+1.11%) |
Jan 30, 2018 | 7.312 | 7.334 | 7.297 | 7.283 | 136,905 | -0.03(-0.40%) |
Jan 29, 2018 | 7.481 | 7.481 | 7.297 | 7.312 | 222,985 | -0.19(-2.49%) |
Jan 26, 2018 | 7.539 | 7.547 | 7.488 | 7.499 | 96,776 | -0.01(-0.15%) |
Jan 25, 2018 | 7.554 | 7.591 | 7.422 | 7.510 | 110,245 | -0.06(-0.82%) |
Jan 24, 2018 | 7.664 | 7.664 | 7.561 | 7.572 | 101,333 | -0.08(-1.01%) |
Jan 23, 2018 | 7.679 | 7.693 | 7.649 | 7.649 | 48,636 | +0.01(+0.19%) |
Jan 22, 2018 | 7.679 | 7.679 | 7.627 | 7.635 | 64,504 | -0.03(-0.38%) |
Jan 19, 2018 | 7.664 | 7.679 | 7.642 | 7.664 | 35,553 | +0.02(+0.29%) |
Jan 18, 2018 | 7.745 | 7.745 | 7.642 | 7.642 | 102,961 | -0.10(-1.23%) |
Jan 17, 2018 | 7.774 | 7.774 | 7.730 | 7.737 | 104,992 | -0.03(-0.42%) |
Jan 16, 2018 | 7.891 | 7.891 | 7.759 | 7.770 | 73,328 | -0.00(-0.05%) |
Jan 12, 2018 | 7.774 | 7.774 | 7.774 | 0 | -0.05(-0.66%) | |
Jan 11, 2018 | 7.818 | 7.840 | 7.789 | 7.825 | 104,761 | +0.05(+0.61%) |
Jan 10, 2018 | 7.792 | 7.792 | 7.712 | 7.778 | 117,375 | -0.03(-0.37%) |
Jan 09, 2018 | 7.814 | 7.814 | 7.741 | 7.807 | 101,132 | +0.03(+0.38%) |
Jan 08, 2018 | 7.668 | 7.778 | 7.639 | 7.778 | 122,438 | +0.12(+1.62%) |
Jan 05, 2018 | 7.617 | 7.668 | 7.610 | 7.654 | 78,079 | +0.04(+0.48%) |
Jan 04, 2018 | 7.661 | 7.683 | 7.617 | 7.617 | 62,201 | -0.04(-0.57%) |
Jan 03, 2018 | 7.668 | 7.675 | 7.624 | 7.661 | 90,777 | +0.01(+0.19%) |