Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.567 | 7.573 | 7.535 | 7.535 | 309,756 | -0.01(-0.08%) |
Apr 27, 2018 | 7.542 | 7.561 | 7.535 | 7.542 | 276,561 | -0.02(-0.25%) |
Apr 26, 2018 | 7.510 | 7.561 | 7.503 | 7.561 | 442,619 | +0.08(+1.02%) |
Apr 25, 2018 | 7.535 | 7.535 | 7.471 | 7.484 | 451,166 | -0.05(-0.68%) |
Apr 24, 2018 | 7.510 | 7.547 | 7.510 | 7.535 | 235,047 | +0.01(+0.17%) |
Apr 23, 2018 | 7.542 | 7.567 | 7.516 | 7.522 | 410,837 | -0.01(-0.17%) |
Apr 20, 2018 | 7.573 | 7.585 | 7.535 | 7.535 | 287,107 | -0.03(-0.42%) |
Apr 19, 2018 | 7.605 | 7.605 | 7.554 | 7.567 | 284,373 | -0.04(-0.59%) |
Apr 18, 2018 | 7.605 | 7.637 | 7.583 | 7.612 | 475,952 | +0.02(+0.25%) |
Apr 17, 2018 | 7.586 | 7.618 | 7.583 | 7.593 | 261,803 | +0.01(+0.17%) |
Apr 16, 2018 | 7.567 | 7.599 | 7.548 | 7.580 | 331,483 | +0.03(+0.34%) |
Apr 13, 2018 | 7.573 | 7.580 | 7.548 | 7.554 | 252,602 | -0.02(-0.25%) |
Apr 12, 2018 | 7.573 | 7.586 | 7.567 | 7.573 | 216,945 | +0.02(+0.25%) |
Apr 11, 2018 | 7.567 | 7.586 | 7.554 | 7.554 | 193,184 | -0.03(-0.34%) |
Apr 10, 2018 | 7.548 | 7.586 | 7.529 | 7.580 | 325,854 | +0.06(+0.85%) |
Apr 09, 2018 | 7.535 | 7.580 | 7.497 | 7.516 | 818,659 | -0.01(-0.17%) |
Apr 06, 2018 | 7.567 | 7.567 | 7.522 | 7.529 | 310,434 | -0.04(-0.59%) |
Apr 05, 2018 | 7.593 | 7.593 | 7.561 | 7.573 | 285,801 | +0.01(+0.17%) |
Apr 04, 2018 | 7.542 | 7.567 | 7.529 | 7.561 | 236,841 | +0.01(+0.08%) |
Apr 03, 2018 | 7.573 | 7.573 | 7.535 | 7.554 | 231,340 | -0.01(-0.17%) |
Apr 02, 2018 | 7.548 | 7.567 | 7.535 | 7.567 | 333,660 | +0.02(+0.25%) |
Mar 29, 2018 | 7.548 | 7.548 | 7.548 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 7.542 | 7.542 | 7.504 | 7.523 | 300,278 | +0.00(+0.00%) |
Mar 27, 2018 | 7.554 | 7.554 | 7.516 | 7.523 | 289,100 | -0.03(-0.34%) |
Mar 26, 2018 | 7.523 | 7.548 | 7.510 | 7.548 | 330,065 | +0.04(+0.51%) |
Mar 23, 2018 | 7.542 | 7.554 | 7.504 | 7.510 | 272,372 | -0.04(-0.50%) |
Mar 22, 2018 | 7.548 | 7.548 | 7.535 | 7.548 | 180,976 | -0.01(-0.17%) |
Mar 21, 2018 | 7.561 | 7.573 | 7.548 | 7.561 | 243,323 | -0.01(-0.08%) |
Mar 20, 2018 | 7.554 | 7.573 | 7.554 | 7.567 | 154,730 | +0.01(+0.08%) |
Mar 19, 2018 | 7.599 | 7.605 | 7.554 | 7.561 | 317,301 | -0.06(-0.75%) |
Mar 16, 2018 | 7.605 | 7.618 | 7.587 | 7.618 | 204,607 | +0.03(+0.33%) |
Mar 15, 2018 | 7.618 | 7.631 | 7.580 | 7.592 | 247,239 | -0.04(-0.50%) |
Mar 14, 2018 | 7.612 | 7.643 | 7.604 | 7.631 | 238,381 | +0.04(+0.50%) |
Mar 13, 2018 | 7.631 | 7.650 | 7.586 | 7.592 | 313,629 | -0.03(-0.42%) |
Mar 12, 2018 | 7.624 | 7.643 | 7.599 | 7.624 | 315,107 | +0.00(+0.00%) |
Mar 09, 2018 | 7.586 | 7.630 | 7.586 | 7.624 | 314,403 | +0.05(+0.67%) |
Mar 08, 2018 | 7.580 | 7.605 | 7.567 | 7.573 | 245,949 | -0.01(-0.08%) |
Mar 07, 2018 | 7.605 | 7.567 | 7.580 | 278,300 | -0.03(-0.42%) | |
Mar 06, 2018 | 7.586 | 7.612 | 7.584 | 7.612 | 189,275 | +0.03(+0.42%) |
Mar 05, 2018 | 7.561 | 7.599 | 7.561 | 7.580 | 389,414 | +0.00(+0.00%) |
Mar 02, 2018 | 7.592 | 7.605 | 7.567 | 7.580 | 447,647 | -0.03(-0.42%) |
Mar 01, 2018 | 7.618 | 7.629 | 7.586 | 7.612 | 329,531 | +0.01(+0.17%) |
Feb 28, 2018 | 7.637 | 7.643 | 7.599 | 7.599 | 266,860 | -0.01(-0.17%) |
Feb 27, 2018 | 7.624 | 7.649 | 7.612 | 7.612 | 215,213 | -0.02(-0.25%) |
Feb 26, 2018 | 7.643 | 7.662 | 7.630 | 7.630 | 297,772 | -0.02(-0.25%) |
Feb 23, 2018 | 7.637 | 7.653 | 7.624 | 7.649 | 235,797 | +0.02(+0.25%) |
Feb 22, 2018 | 7.630 | 257,309 | -0.03(-0.33%) | |||
Feb 21, 2018 | 7.656 | 7.681 | 7.649 | 7.656 | 317,841 | +0.01(+0.08%) |
Feb 20, 2018 | 7.618 | 7.649 | 7.605 | 7.649 | 494,888 | +0.03(+0.41%) |
Feb 16, 2018 | 7.618 | 7.618 | 7.618 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 7.593 | 7.624 | 7.586 | 7.612 | 244,338 | +0.03(+0.33%) |
Feb 14, 2018 | 7.548 | 7.612 | 7.498 | 7.586 | 494,825 | +0.02(+0.25%) |
Feb 13, 2018 | 7.561 | 7.580 | 7.548 | 7.567 | 202,132 | -0.01(-0.08%) |
Feb 12, 2018 | 7.529 | 7.599 | 7.523 | 7.574 | 516,603 | +0.06(+0.84%) |
Feb 09, 2018 | 7.593 | 7.618 | 7.479 | 7.511 | 884,302 | -0.06(-0.83%) |
Feb 08, 2018 | 7.649 | 7.649 | 7.561 | 7.574 | 675,370 | -0.04(-0.50%) |
Feb 07, 2018 | 7.580 | 7.712 | 7.580 | 7.612 | 773,568 | +0.01(+0.17%) |
Feb 06, 2018 | 7.536 | 7.630 | 7.536 | 7.599 | 884,533 | +0.00(+0.00%) |
Feb 05, 2018 | 7.801 | 7.801 | 7.561 | 7.599 | 801,831 | -0.21(-2.67%) |
Feb 02, 2018 | 7.826 | 7.826 | 7.763 | 7.807 | 494,737 | -0.03(-0.40%) |