Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.832 | 7.832 | 7.832 | 0 | +0.22(+2.85%) | |
Mar 28, 2018 | 7.630 | 7.650 | 7.590 | 7.615 | 56,323 | -0.04(-0.50%) |
Mar 27, 2018 | 7.600 | 7.704 | 7.600 | 7.653 | 1,164 | +0.02(+0.30%) |
Mar 26, 2018 | 7.659 | 7.679 | 7.610 | 7.630 | 7,520 | -0.11(-1.42%) |
Mar 23, 2018 | 7.635 | 7.740 | 7.635 | 7.740 | 534 | +0.12(+1.57%) |
Mar 22, 2018 | 7.630 | 7.630 | 7.620 | 7.620 | 765 | +0.02(+0.26%) |
Mar 21, 2018 | 7.570 | 7.600 | 7.570 | 7.600 | 20,679 | +0.05(+0.66%) |
Mar 20, 2018 | 7.720 | 7.720 | 7.550 | 7.550 | 80,512 | -0.05(-0.66%) |
Mar 19, 2018 | 7.570 | 7.620 | 7.550 | 7.600 | 158,015 | -0.09(-1.12%) |
Mar 15, 2018 | 7.686 | 7.686 | 7.686 | 62 | -0.04(-0.55%) | |
Mar 14, 2018 | 7.705 | 7.775 | 7.670 | 7.729 | 3,567 | +0.03(+0.38%) |
Mar 13, 2018 | 7.841 | 7.841 | 7.700 | 7.700 | 1,521 | -0.17(-2.16%) |
Mar 12, 2018 | 7.800 | 7.870 | 7.631 | 7.870 | 4,438 | +0.16(+2.08%) |
Mar 09, 2018 | 7.670 | 7.880 | 7.670 | 7.710 | 8,294 | +0.13(+1.72%) |
Mar 08, 2018 | 7.580 | 7.580 | 7.580 | 7.580 | 527 | -0.05(-0.66%) |
Mar 07, 2018 | 7.850 | 7.878 | 7.630 | 7.630 | 2,134 | -0.24(-3.05%) |
Mar 06, 2018 | 7.670 | 7.880 | 7.253 | 7.870 | 1,993 | +0.00(+0.00%) |
Mar 05, 2018 | 7.470 | 7.880 | 7.470 | 7.870 | 6,397 | +0.30(+3.96%) |
Mar 02, 2018 | 7.440 | 7.580 | 7.440 | 7.570 | 1,915 | +0.06(+0.73%) |
Mar 01, 2018 | 7.800 | 7.800 | 7.515 | 7.515 | 1,505 | -0.15(-2.00%) |
Feb 28, 2018 | 7.718 | 7.718 | 7.668 | 7.668 | 451 | +0.16(+2.11%) |
Feb 27, 2018 | 7.550 | 7.690 | 7.326 | 7.510 | 650 | -0.04(-0.53%) |
Feb 26, 2018 | 7.390 | 7.645 | 7.270 | 7.550 | 9,403 | +0.10(+1.41%) |
Feb 23, 2018 | 7.380 | 7.727 | 7.380 | 7.445 | 3,175 | +0.07(+0.94%) |
Feb 22, 2018 | 7.550 | 7.550 | 7.375 | 7.375 | 1,555 | -0.14(-1.92%) |
Feb 21, 2018 | 7.550 | 7.550 | 7.480 | 7.520 | 1,649 | -0.03(-0.40%) |
Feb 20, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 1,197 | -0.02(-0.22%) |
Feb 14, 2018 | 7.567 | 7.567 | 7.567 | 0 | +0.02(+0.23%) | |
Feb 13, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 26,777 | +0.00(+0.00%) |
Feb 12, 2018 | 7.690 | 7.875 | 7.438 | 7.550 | 3,385 | -0.08(-1.11%) |
Feb 09, 2018 | 7.500 | 7.635 | 7.500 | 7.635 | 5,466 | +0.03(+0.45%) |
Feb 08, 2018 | 7.448 | 7.600 | 7.411 | 7.600 | 7,047 | +0.04(+0.53%) |
Feb 07, 2018 | 7.370 | 7.880 | 7.370 | 7.560 | 10,448 | +0.27(+3.70%) |
Feb 06, 2018 | 7.510 | 7.564 | 7.290 | 7.290 | 2,727 | +0.15(+2.11%) |
Feb 05, 2018 | 7.480 | 7.742 | 7.139 | 7.139 | 2,652 | -0.24(-3.26%) |
Feb 02, 2018 | 7.150 | 7.531 | 7.150 | 7.380 | 20,006 | +0.03(+0.41%) |
Feb 01, 2018 | 7.190 | 7.350 | 7.150 | 7.350 | 3,576 | +0.15(+2.08%) |
Jan 31, 2018 | 7.400 | 7.400 | 6.730 | 7.200 | 1,665 | -0.15(-2.04%) |
Jan 30, 2018 | 7.300 | 7.355 | 7.290 | 7.350 | 10,481 | +0.04(+0.55%) |
Jan 29, 2018 | 7.440 | 7.460 | 7.310 | 7.310 | 1,552 | -0.04(-0.54%) |
Jan 26, 2018 | 7.330 | 7.474 | 7.330 | 7.350 | 1,217 | +0.01(+0.20%) |
Jan 25, 2018 | 7.340 | 7.350 | 7.287 | 7.335 | 1,780 | +0.01(+0.20%) |
Jan 24, 2018 | 7.260 | 7.350 | 7.259 | 7.320 | 6,751 | +0.06(+0.83%) |
Jan 23, 2018 | 7.290 | 7.290 | 7.260 | 7.260 | 5,954 | -0.03(-0.36%) |
Jan 22, 2018 | 7.250 | 7.286 | 7.250 | 7.286 | 750 | -0.06(-0.87%) |
Jan 19, 2018 | 7.324 | 7.399 | 7.230 | 7.350 | 4,162 | -0.05(-0.68%) |
Jan 18, 2018 | 7.600 | 7.600 | 7.314 | 7.400 | 10,020 | -0.16(-2.12%) |
Jan 17, 2018 | 7.600 | 7.600 | 7.505 | 7.560 | 1,134 | +0.04(+0.53%) |
Jan 16, 2018 | 7.600 | 7.600 | 7.470 | 7.520 | 3,973 | +0.00(+0.00%) |
Jan 12, 2018 | 7.520 | 7.520 | 7.520 | 0 | -0.03(-0.40%) | |
Jan 11, 2018 | 7.540 | 7.540 | 7.540 | 7.550 | 1,326 | +0.04(+0.53%) |
Jan 10, 2018 | 7.538 | 7.541 | 7.500 | 7.510 | 1,477 | -0.05(-0.69%) |
Jan 09, 2018 | 7.550 | 7.562 | 7.550 | 7.562 | 452 | -0.05(-0.63%) |
Jan 08, 2018 | 7.670 | 7.747 | 7.571 | 7.610 | 1,372 | -0.02(-0.20%) |
Jan 05, 2018 | 7.510 | 7.626 | 7.510 | 7.626 | 902 | +0.12(+1.54%) |
Jan 04, 2018 | 7.600 | 7.632 | 7.500 | 7.510 | 10,437 | -0.09(-1.18%) |
Jan 03, 2018 | 7.600 | 7.610 | 7.580 | 7.600 | 950 | +0.06(+0.80%) |