Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.780 | 8.200 | 7.780 | 7.880 | 17,700 | +0.02(+0.25%) |
Apr 27, 2018 | 7.820 | 8.089 | 7.730 | 7.860 | 13,414 | +0.04(+0.51%) |
Apr 26, 2018 | 7.900 | 8.250 | 7.820 | 7.820 | 130,948 | -0.33(-4.05%) |
Apr 25, 2018 | 7.650 | 8.150 | 7.650 | 8.150 | 9,365 | +0.50(+6.54%) |
Apr 24, 2018 | 7.650 | 7.660 | 7.600 | 7.650 | 2,142 | -0.06(-0.78%) |
Apr 23, 2018 | 7.680 | 7.819 | 7.680 | 7.710 | 1,030 | -0.04(-0.52%) |
Apr 20, 2018 | 7.750 | 7.760 | 7.750 | 7.750 | 754 | -0.01(-0.13%) |
Apr 19, 2018 | 8.180 | 8.180 | 7.610 | 7.760 | 4,578 | -0.47(-5.71%) |
Apr 18, 2018 | 8.400 | 8.400 | 8.230 | 8.230 | 596 | -0.26(-3.06%) |
Apr 17, 2018 | 8.470 | 8.489 | 8.320 | 8.489 | 8,611 | -0.14(-1.63%) |
Apr 16, 2018 | 8.250 | 8.630 | 8.250 | 8.630 | 7,284 | +0.40(+4.86%) |
Apr 13, 2018 | 8.240 | 8.240 | 8.051 | 8.230 | 1,466 | +0.11(+1.35%) |
Apr 12, 2018 | 8.100 | 8.140 | 8.100 | 8.120 | 2,162 | -0.06(-0.78%) |
Apr 11, 2018 | 8.120 | 8.184 | 8.120 | 8.184 | 560 | -0.03(-0.32%) |
Apr 09, 2018 | 8.210 | 8.210 | 8.210 | 187 | +0.16(+1.99%) | |
Apr 06, 2018 | 8.002 | 8.230 | 8.000 | 8.050 | 6,859 | +0.02(+0.25%) |
Apr 05, 2018 | 8.030 | 8.030 | 8.030 | 8.030 | 169 | -0.08(-0.99%) |
Apr 04, 2018 | 7.880 | 8.433 | 7.880 | 8.110 | 10,267 | +0.27(+3.44%) |
Apr 03, 2018 | 7.870 | 7.880 | 7.830 | 7.840 | 2,796 | +0.02(+0.26%) |
Apr 02, 2018 | 7.799 | 7.820 | 7.790 | 7.820 | 855 | -0.01(-0.15%) |
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%) |