Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.579 | 7.630 | 7.566 | 7.566 | 51,225 | -0.01(-0.17%) |
Apr 27, 2018 | 7.566 | 7.602 | 7.553 | 7.579 | 31,313 | +0.02(+0.25%) |
Apr 26, 2018 | 7.521 | 7.585 | 7.521 | 7.560 | 32,566 | +0.04(+0.60%) |
Apr 25, 2018 | 7.560 | 7.560 | 7.502 | 7.515 | 30,864 | -0.04(-0.59%) |
Apr 24, 2018 | 7.553 | 7.586 | 7.553 | 7.560 | 72,996 | -0.01(-0.17%) |
Apr 23, 2018 | 7.572 | 7.579 | 7.540 | 7.572 | 135,288 | +0.02(+0.25%) |
Apr 20, 2018 | 7.605 | 7.630 | 7.553 | 7.553 | 65,711 | -0.08(-1.01%) |
Apr 19, 2018 | 7.649 | 7.662 | 7.609 | 7.630 | 67,909 | -0.04(-0.59%) |
Apr 18, 2018 | 7.682 | 7.701 | 7.637 | 7.675 | 94,692 | -0.01(-0.08%) |
Apr 17, 2018 | 7.649 | 7.682 | 7.611 | 7.682 | 172,941 | +0.08(+1.01%) |
Apr 16, 2018 | 7.547 | 7.605 | 7.547 | 7.605 | 49,092 | +0.04(+0.59%) |
Apr 13, 2018 | 7.585 | 7.611 | 7.560 | 7.560 | 32,360 | -0.04(-0.48%) |
Apr 12, 2018 | 7.617 | 7.617 | 7.560 | 7.596 | 43,410 | +0.01(+0.13%) |
Apr 11, 2018 | 7.580 | 7.597 | 7.554 | 7.586 | 87,839 | +0.01(+0.08%) |
Apr 10, 2018 | 7.561 | 7.599 | 7.523 | 7.580 | 72,553 | +0.08(+1.10%) |
Apr 09, 2018 | 7.478 | 7.523 | 7.449 | 7.497 | 82,674 | +0.07(+0.94%) |
Apr 06, 2018 | 7.414 | 7.478 | 7.389 | 7.427 | 117,996 | -0.01(-0.09%) |
Apr 05, 2018 | 7.395 | 7.462 | 7.389 | 7.434 | 69,298 | +0.04(+0.52%) |
Apr 04, 2018 | 7.287 | 7.395 | 7.262 | 7.395 | 133,379 | +0.07(+0.95%) |
Apr 03, 2018 | 7.281 | 7.338 | 7.281 | 7.325 | 103,783 | +0.03(+0.44%) |
Apr 02, 2018 | 7.281 | 7.349 | 7.281 | 7.294 | 89,962 | -0.06(-0.78%) |
Mar 29, 2018 | 7.351 | 7.351 | 7.351 | 0 | +0.03(+0.43%) | |
Mar 28, 2018 | 7.319 | 7.325 | 7.281 | 7.319 | 89,590 | +0.03(+0.35%) |
Mar 27, 2018 | 7.338 | 7.383 | 7.287 | 7.294 | 138,659 | -0.06(-0.77%) |
Mar 26, 2018 | 7.357 | 7.402 | 7.300 | 7.350 | 104,389 | +0.03(+0.42%) |
Mar 23, 2018 | 7.402 | 7.408 | 7.319 | 7.319 | 62,314 | -0.08(-1.03%) |
Mar 22, 2018 | 7.453 | 7.491 | 7.395 | 7.395 | 163,463 | -0.15(-2.02%) |
Mar 21, 2018 | 7.573 | 7.621 | 7.510 | 7.548 | 273,492 | -0.06(-0.75%) |
Mar 20, 2018 | 7.656 | 7.656 | 7.599 | 7.605 | 58,093 | -0.04(-0.57%) |
Mar 19, 2018 | 7.694 | 7.706 | 7.631 | 7.649 | 44,325 | -0.07(-0.92%) |
Mar 16, 2018 | 7.713 | 7.749 | 7.694 | 7.720 | 191,347 | -0.00(-0.04%) |
Mar 15, 2018 | 7.771 | 7.771 | 7.689 | 7.723 | 72,196 | -0.04(-0.45%) |
Mar 14, 2018 | 7.790 | 7.790 | 7.726 | 7.758 | 75,250 | -0.01(-0.16%) |
Mar 13, 2018 | 7.771 | 7.827 | 7.745 | 7.771 | 122,400 | +0.01(+0.08%) |
Mar 12, 2018 | 7.682 | 7.827 | 7.662 | 7.764 | 113,527 | +0.09(+1.15%) |
Mar 09, 2018 | 7.588 | 7.676 | 7.575 | 7.676 | 129,063 | +0.09(+1.25%) |
Mar 08, 2018 | 7.594 | 7.607 | 7.558 | 7.582 | 81,957 | +0.02(+0.25%) |
Mar 07, 2018 | 7.563 | 7.474 | 7.563 | 85,464 | +0.03(+0.34%) | |
Mar 06, 2018 | 7.537 | 7.541 | 7.531 | 7.537 | 29,935 | +0.01(+0.08%) |
Mar 05, 2018 | 7.519 | 7.552 | 7.519 | 7.531 | 58,275 | -0.03(-0.33%) |
Mar 02, 2018 | 7.582 | 7.600 | 7.512 | 7.556 | 122,332 | +0.07(+0.93%) |
Mar 01, 2018 | 7.462 | 7.500 | 7.418 | 7.487 | 72,698 | +0.01(+0.08%) |
Feb 28, 2018 | 7.512 | 7.531 | 7.462 | 7.481 | 52,559 | -0.03(-0.42%) |
Feb 27, 2018 | 7.575 | 7.582 | 7.493 | 7.512 | 25,811 | -0.08(-1.08%) |
Feb 26, 2018 | 7.525 | 7.600 | 7.525 | 7.594 | 37,831 | +0.06(+0.84%) |
Feb 23, 2018 | 7.537 | 7.575 | 7.474 | 7.531 | 36,928 | -0.01(-0.17%) |
Feb 22, 2018 | 7.544 | 7.582 | 7.494 | 7.544 | 50,355 | +0.05(+0.67%) |
Feb 21, 2018 | 7.531 | 7.600 | 7.493 | 7.493 | 43,218 | -0.03(-0.34%) |
Feb 20, 2018 | 7.550 | 7.569 | 7.474 | 7.519 | 107,881 | -0.07(-0.91%) |
Feb 16, 2018 | 7.588 | 7.588 | 7.588 | 0 | +0.05(+0.67%) | |
Feb 15, 2018 | 7.474 | 7.556 | 7.468 | 7.537 | 41,212 | +0.10(+1.36%) |
Feb 14, 2018 | 7.342 | 7.455 | 7.298 | 7.437 | 34,484 | +0.04(+0.60%) |
Feb 13, 2018 | 7.361 | 7.418 | 7.361 | 7.392 | 63,934 | -0.01(-0.09%) |
Feb 12, 2018 | 7.323 | 7.411 | 7.323 | 7.399 | 60,010 | +0.07(+0.95%) |
Feb 09, 2018 | 7.481 | 7.481 | 7.229 | 7.329 | 132,846 | -0.14(-1.89%) |
Feb 08, 2018 | 7.525 | 7.531 | 7.399 | 7.470 | 117,303 | -0.07(-0.95%) |
Feb 07, 2018 | 7.599 | 7.599 | 7.599 | 7.542 | 76,168 | -0.05(-0.66%) |
Feb 06, 2018 | 7.385 | 7.592 | 7.329 | 7.592 | 24,359 | +0.17(+2.28%) |
Feb 05, 2018 | 7.674 | 7.718 | 7.373 | 7.423 | 110,927 | -0.31(-4.06%) |
Feb 02, 2018 | 7.768 | 7.768 | 7.705 | 7.737 | 99,002 | -0.08(-0.96%) |