Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.602 | 7.625 | 7.508 | 7.542 | 13,105,642 | +0.02(+0.28%) |
Apr 27, 2018 | 7.491 | 7.546 | 7.486 | 7.520 | 11,327,864 | +0.07(+0.92%) |
Apr 26, 2018 | 7.418 | 7.520 | 7.418 | 7.452 | 11,417,455 | +0.11(+1.45%) |
Apr 25, 2018 | 7.299 | 7.416 | 7.262 | 7.346 | 16,578,272 | +0.05(+0.70%) |
Apr 24, 2018 | 7.281 | 7.367 | 7.256 | 7.294 | 22,806,870 | -0.14(-1.89%) |
Apr 23, 2018 | 7.516 | 7.520 | 7.410 | 7.435 | 22,729,504 | +0.02(+0.29%) |
Apr 20, 2018 | 7.512 | 7.546 | 7.384 | 7.414 | 20,210,300 | +0.09(+1.16%) |
Apr 19, 2018 | 7.260 | 7.333 | 7.213 | 7.328 | 18,131,942 | +0.10(+1.42%) |
Apr 18, 2018 | 7.252 | 7.286 | 7.175 | 7.226 | 28,845,770 | +0.04(+0.59%) |
Apr 17, 2018 | 7.281 | 7.290 | 7.175 | 7.183 | 20,456,484 | -0.07(-0.94%) |
Apr 16, 2018 | 7.316 | 7.354 | 7.243 | 7.252 | 36,317,616 | +0.16(+2.23%) |
Apr 13, 2018 | 7.307 | 7.363 | 7.038 | 7.094 | 57,624,420 | -0.59(-7.72%) |
Apr 12, 2018 | 7.681 | 7.777 | 7.653 | 7.687 | 25,065,766 | +0.28(+3.80%) |
Apr 11, 2018 | 7.380 | 7.456 | 7.365 | 7.405 | 18,496,764 | +0.01(+0.17%) |
Apr 10, 2018 | 7.422 | 7.448 | 7.358 | 7.392 | 18,980,528 | +0.03(+0.35%) |
Apr 09, 2018 | 7.465 | 7.495 | 7.367 | 7.367 | 13,540,558 | -0.10(-1.32%) |
Apr 06, 2018 | 7.525 | 7.529 | 7.422 | 7.465 | 13,335,969 | -0.16(-2.13%) |
Apr 05, 2018 | 7.653 | 7.687 | 7.619 | 7.627 | 10,564,281 | +0.02(+0.22%) |
Apr 04, 2018 | 7.456 | 7.623 | 7.444 | 7.610 | 16,364,479 | +0.06(+0.85%) |
Apr 03, 2018 | 7.525 | 7.593 | 7.491 | 7.546 | 10,830,005 | +0.06(+0.74%) |
Apr 02, 2018 | 7.593 | 7.636 | 7.469 | 7.491 | 9,402,169 | -0.13(-1.68%) |
Mar 29, 2018 | 7.619 | 7.619 | 7.619 | 0 | +0.07(+0.90%) | |
Mar 28, 2018 | 7.533 | 7.578 | 7.469 | 7.550 | 11,813,167 | -0.01(-0.17%) |
Mar 27, 2018 | 7.657 | 7.691 | 7.525 | 7.563 | 10,529,833 | -0.11(-1.39%) |
Mar 26, 2018 | 7.597 | 7.674 | 7.525 | 7.670 | 8,821,148 | +0.10(+1.35%) |
Mar 23, 2018 | 7.674 | 7.704 | 7.567 | 7.567 | 14,552,206 | +0.02(+0.23%) |
Mar 22, 2018 | 7.649 | 7.666 | 7.550 | 7.550 | 14,980,805 | -0.15(-1.94%) |
Mar 21, 2018 | 7.768 | 7.787 | 7.695 | 7.700 | 13,729,877 | -0.07(-0.93%) |
Mar 20, 2018 | 7.704 | 7.789 | 7.691 | 7.772 | 13,722,625 | +0.10(+1.28%) |
Mar 19, 2018 | 7.649 | 7.700 | 7.621 | 7.674 | 13,556,544 | -0.14(-1.75%) |
Mar 16, 2018 | 7.789 | 7.858 | 7.781 | 7.811 | 11,501,494 | +0.00(+0.00%) |
Mar 15, 2018 | 7.870 | 7.888 | 7.804 | 7.811 | 7,461,744 | -0.03(-0.44%) |
Mar 14, 2018 | 7.879 | 7.883 | 7.828 | 7.845 | 5,998,243 | -0.00(-0.05%) |
Mar 13, 2018 | 7.875 | 7.913 | 7.809 | 7.849 | 6,605,473 | -0.01(-0.11%) |
Mar 12, 2018 | 7.789 | 7.892 | 7.789 | 7.858 | 13,643,577 | +0.11(+1.38%) |
Mar 09, 2018 | 7.704 | 7.789 | 7.700 | 7.751 | 11,567,014 | +0.06(+0.72%) |
Mar 08, 2018 | 7.640 | 7.704 | 7.597 | 7.695 | 9,175,889 | +0.06(+0.78%) |
Mar 07, 2018 | 7.597 | 7.636 | 6,765,211 | -0.04(-0.56%) | ||
Mar 06, 2018 | 7.653 | 7.728 | 7.631 | 7.678 | 14,607,967 | -0.00(-0.06%) |
Mar 05, 2018 | 7.529 | 7.695 | 7.512 | 7.683 | 10,028,444 | +0.11(+1.41%) |
Mar 02, 2018 | 7.461 | 7.593 | 7.448 | 7.576 | 7,756,102 | +0.11(+1.43%) |
Mar 01, 2018 | 7.559 | 7.593 | 7.414 | 7.469 | 12,247,481 | -0.07(-0.91%) |
Feb 28, 2018 | 7.631 | 7.670 | 7.538 | 7.538 | 20,001,324 | +0.06(+0.80%) |
Feb 27, 2018 | 7.563 | 7.585 | 7.478 | 7.478 | 11,087,976 | -0.07(-0.90%) |
Feb 26, 2018 | 7.610 | 7.627 | 7.520 | 7.546 | 8,355,370 | -0.12(-1.56%) |
Feb 23, 2018 | 7.614 | 7.666 | 7.567 | 7.666 | 8,676,694 | +0.07(+0.90%) |
Feb 22, 2018 | 7.555 | 7.597 | 9,763,608 | +0.06(+0.74%) | ||
Feb 21, 2018 | 7.589 | 7.683 | 7.538 | 7.542 | 9,540,247 | +0.01(+0.17%) |
Feb 20, 2018 | 7.469 | 7.563 | 7.469 | 7.529 | 7,912,306 | +0.02(+0.28%) |
Feb 16, 2018 | 7.508 | 7.508 | 7.508 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 7.529 | 7.553 | 7.437 | 7.516 | 11,888,277 | +0.02(+0.23%) |
Feb 14, 2018 | 7.363 | 7.499 | 7.337 | 7.499 | 15,330,846 | +0.05(+0.63%) |
Feb 13, 2018 | 7.486 | 7.508 | 7.405 | 7.452 | 10,933,797 | -0.07(-0.91%) |
Feb 12, 2018 | 7.375 | 7.563 | 7.352 | 7.520 | 21,313,370 | +0.11(+1.50%) |
Feb 09, 2018 | 7.341 | 7.488 | 7.205 | 7.410 | 29,120,958 | +0.11(+1.46%) |
Feb 08, 2018 | 7.559 | 7.567 | 7.299 | 7.303 | 12,041,289 | -0.16(-2.12%) |
Feb 07, 2018 | 7.422 | 7.576 | 7.384 | 7.461 | 11,121,953 | +0.00(+0.06%) |
Feb 06, 2018 | 7.316 | 7.486 | 7.269 | 7.456 | 15,348,812 | -0.01(-0.20%) |
Feb 05, 2018 | 7.538 | 7.631 | 7.392 | 7.471 | 13,079,699 | -0.10(-1.38%) |
Feb 02, 2018 | 7.619 | 7.663 | 7.567 | 7.576 | 17,900,134 | -0.08(-1.00%) |