Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.751 | 7.780 | 7.705 | 7.734 | 51,230 | +0.01(+0.07%) |
Apr 27, 2018 | 7.745 | 7.774 | 7.722 | 7.728 | 26,281 | -0.02(-0.30%) |
Apr 26, 2018 | 7.705 | 7.820 | 7.705 | 7.751 | 58,409 | +0.05(+0.60%) |
Apr 25, 2018 | 7.734 | 7.734 | 7.693 | 7.705 | 33,243 | -0.02(-0.22%) |
Apr 24, 2018 | 7.728 | 7.739 | 7.688 | 7.722 | 51,955 | +0.02(+0.22%) |
Apr 23, 2018 | 7.734 | 7.739 | 7.705 | 7.705 | 25,440 | -0.02(-0.30%) |
Apr 20, 2018 | 7.711 | 7.751 | 7.711 | 7.728 | 55,267 | -0.01(-0.15%) |
Apr 19, 2018 | 7.757 | 7.774 | 7.739 | 7.739 | 23,176 | -0.02(-0.22%) |
Apr 18, 2018 | 7.768 | 7.785 | 7.751 | 7.757 | 49,753 | +0.00(+0.00%) |
Apr 17, 2018 | 7.774 | 7.774 | 7.688 | 7.757 | 52,558 | +0.05(+0.60%) |
Apr 16, 2018 | 7.676 | 7.728 | 7.613 | 7.711 | 95,852 | +0.05(+0.68%) |
Apr 13, 2018 | 7.739 | 7.751 | 7.659 | 7.659 | 29,331 | -0.08(-1.04%) |
Apr 12, 2018 | 7.820 | 7.837 | 7.734 | 7.739 | 19,634 | -0.05(-0.59%) |
Apr 11, 2018 | 7.803 | 7.803 | 7.768 | 7.785 | 23,268 | -0.03(-0.37%) |
Apr 10, 2018 | 7.843 | 7.843 | 7.785 | 7.814 | 32,965 | +0.02(+0.22%) |
Apr 09, 2018 | 7.808 | 7.837 | 7.785 | 7.797 | 33,513 | +0.01(+0.07%) |
Apr 06, 2018 | 7.797 | 7.843 | 7.771 | 7.791 | 32,960 | -0.01(-0.15%) |
Apr 05, 2018 | 7.785 | 7.815 | 7.762 | 7.803 | 36,849 | +0.02(+0.30%) |
Apr 04, 2018 | 7.699 | 7.814 | 7.699 | 7.780 | 38,300 | +0.01(+0.07%) |
Apr 03, 2018 | 7.745 | 7.797 | 7.739 | 7.774 | 54,054 | +0.03(+0.45%) |
Apr 02, 2018 | 7.791 | 7.831 | 7.682 | 7.739 | 79,457 | -0.06(-0.74%) |
Mar 29, 2018 | 7.797 | 7.797 | 7.797 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.607 | 7.728 | 7.607 | 7.688 | 54,904 | +0.07(+0.98%) |
Mar 27, 2018 | 7.590 | 7.647 | 7.503 | 7.613 | 87,058 | +0.02(+0.30%) |
Mar 26, 2018 | 7.572 | 7.613 | 7.532 | 7.590 | 55,265 | +0.06(+0.84%) |
Mar 23, 2018 | 7.596 | 7.619 | 7.526 | 7.526 | 50,622 | -0.05(-0.61%) |
Mar 22, 2018 | 7.578 | 7.613 | 7.561 | 7.572 | 57,087 | -0.02(-0.23%) |
Mar 21, 2018 | 7.590 | 7.630 | 7.567 | 7.590 | 52,932 | +0.01(+0.08%) |
Mar 20, 2018 | 7.624 | 7.642 | 7.584 | 7.584 | 36,863 | -0.06(-0.83%) |
Mar 19, 2018 | 7.642 | 7.676 | 7.572 | 7.647 | 37,694 | -0.01(-0.08%) |
Mar 16, 2018 | 7.613 | 7.705 | 7.613 | 7.653 | 146,882 | +0.00(+0.00%) |
Mar 15, 2018 | 7.711 | 7.736 | 7.596 | 7.653 | 44,611 | -0.06(-0.75%) |
Mar 14, 2018 | 7.624 | 7.739 | 7.619 | 7.711 | 117,311 | +0.07(+0.98%) |
Mar 13, 2018 | 7.675 | 7.692 | 7.625 | 7.636 | 73,382 | -0.02(-0.29%) |
Mar 12, 2018 | 7.512 | 7.670 | 7.506 | 7.658 | 91,025 | +0.14(+1.80%) |
Mar 09, 2018 | 7.484 | 7.523 | 7.439 | 7.523 | 41,706 | +0.07(+0.98%) |
Mar 08, 2018 | 7.450 | 7.512 | 7.422 | 7.450 | 37,876 | +0.01(+0.15%) |
Mar 07, 2018 | 7.399 | 7.439 | 50,643 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.484 | 7.551 | 7.372 | 7.529 | 56,490 | +0.08(+1.06%) |
Mar 05, 2018 | 7.416 | 7.484 | 7.416 | 7.450 | 37,897 | +0.02(+0.23%) |
Mar 02, 2018 | 7.321 | 7.456 | 7.268 | 7.433 | 44,224 | +0.08(+1.07%) |
Mar 01, 2018 | 7.293 | 7.399 | 7.293 | 7.354 | 46,190 | +0.05(+0.69%) |
Feb 28, 2018 | 7.444 | 7.456 | 7.304 | 7.304 | 68,621 | -0.13(-1.74%) |
Feb 27, 2018 | 7.529 | 7.551 | 7.383 | 7.433 | 60,124 | -0.10(-1.34%) |
Feb 26, 2018 | 7.461 | 7.540 | 7.401 | 7.535 | 56,376 | +0.08(+1.13%) |
Feb 23, 2018 | 7.366 | 7.484 | 7.338 | 7.450 | 55,656 | +0.12(+1.69%) |
Feb 22, 2018 | 7.377 | 7.422 | 7.293 | 7.326 | 36,851 | -0.01(-0.15%) |
Feb 21, 2018 | 7.315 | 7.439 | 7.315 | 7.338 | 38,104 | +0.05(+0.62%) |
Feb 20, 2018 | 7.394 | 7.467 | 7.287 | 7.293 | 42,685 | -0.14(-1.82%) |
Feb 16, 2018 | 7.428 | 7.428 | 7.428 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.349 | 7.456 | 7.349 | 7.416 | 32,527 | +0.08(+1.15%) |
Feb 14, 2018 | 7.287 | 7.366 | 7.276 | 7.332 | 51,781 | +0.02(+0.23%) |
Feb 13, 2018 | 7.304 | 7.366 | 7.253 | 7.315 | 64,112 | -0.02(-0.23%) |
Feb 12, 2018 | 7.197 | 7.354 | 7.073 | 7.332 | 93,967 | +0.14(+1.96%) |
Feb 09, 2018 | 7.259 | 7.259 | 7.172 | 7.191 | 117,187 | -0.05(-0.62%) |
Feb 08, 2018 | 7.203 | 7.270 | 7.166 | 7.236 | 135,975 | +0.06(+0.78%) |
Feb 07, 2018 | 7.231 | 7.248 | 7.180 | 7.180 | 112,122 | -0.05(-0.70%) |
Feb 06, 2018 | 7.141 | 7.352 | 6.904 | 7.231 | 188,803 | -0.10(-1.31%) |
Feb 05, 2018 | 7.360 | 7.456 | 7.309 | 7.326 | 153,377 | -0.09(-1.21%) |
Feb 02, 2018 | 7.484 | 7.484 | 7.388 | 7.416 | 74,183 | -0.10(-1.27%) |