Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.871 | 8.066 | 7.806 | 7.936 | 20,653 | +0.20(+2.52%) |
Apr 27, 2018 | 7.871 | 7.871 | 7.741 | 7.741 | 8,017 | -0.07(-0.83%) |
Apr 26, 2018 | 7.611 | 7.806 | 7.611 | 7.806 | 11,505 | +0.26(+3.45%) |
Apr 25, 2018 | 7.611 | 7.676 | 7.416 | 7.546 | 7,978 | -0.13(-1.69%) |
Apr 24, 2018 | 7.676 | 7.741 | 7.611 | 7.676 | 6,045 | +0.07(+0.85%) |
Apr 23, 2018 | 7.741 | 7.767 | 7.481 | 7.611 | 8,010 | -0.07(-0.85%) |
Apr 20, 2018 | 7.357 | 7.677 | 7.351 | 7.676 | 9,329 | +0.33(+4.42%) |
Apr 19, 2018 | 7.481 | 7.806 | 7.351 | 7.351 | 11,945 | -0.13(-1.74%) |
Apr 18, 2018 | 7.481 | 7.741 | 7.416 | 7.481 | 56,614 | -0.07(-0.86%) |
Apr 17, 2018 | 7.546 | 7.676 | 7.481 | 7.546 | 8,995 | +0.07(+0.87%) |
Apr 16, 2018 | 7.481 | 7.741 | 7.481 | 7.481 | 17,113 | +0.00(+0.00%) |
Apr 13, 2018 | 7.481 | 7.611 | 7.351 | 7.481 | 6,508 | +0.07(+0.88%) |
Apr 12, 2018 | 7.546 | 7.611 | 7.416 | 7.416 | 12,726 | -0.20(-2.56%) |
Apr 11, 2018 | 7.546 | 7.676 | 7.481 | 7.611 | 8,957 | +0.13(+1.74%) |
Apr 10, 2018 | 7.351 | 7.611 | 7.351 | 7.481 | 20,989 | +0.13(+1.77%) |
Apr 09, 2018 | 7.416 | 7.481 | 7.351 | 7.351 | 7,649 | -0.07(-0.88%) |
Apr 06, 2018 | 7.351 | 7.416 | 7.351 | 7.416 | 7,076 | +0.07(+0.88%) |
Apr 05, 2018 | 7.351 | 7.416 | 7.351 | 7.351 | 10,306 | +0.00(+0.00%) |
Apr 04, 2018 | 7.416 | 7.416 | 7.351 | 7.351 | 8,019 | -0.07(-0.88%) |
Apr 03, 2018 | 6.960 | 7.416 | 6.895 | 7.416 | 22,779 | +0.59(+8.57%) |
Apr 02, 2018 | 7.091 | 7.221 | 6.830 | 6.830 | 28,451 | -0.33(-4.55%) |
Mar 29, 2018 | 7.156 | 7.156 | 7.156 | 0 | +0.46(+6.80%) | |
Mar 28, 2018 | 6.505 | 6.765 | 6.375 | 6.700 | 12,263 | +0.26(+3.97%) |
Mar 27, 2018 | 6.376 | 6.635 | 6.375 | 6.445 | 3,965 | +0.00(+0.02%) |
Mar 26, 2018 | 6.570 | 6.603 | 6.375 | 6.443 | 12,299 | -0.06(-0.95%) |
Mar 23, 2018 | 6.700 | 6.765 | 6.375 | 6.505 | 8,910 | -0.20(-2.91%) |
Mar 22, 2018 | 6.505 | 7.022 | 6.440 | 6.700 | 19,911 | +0.13(+1.98%) |
Mar 21, 2018 | 6.765 | 6.765 | 6.505 | 6.570 | 26,762 | -0.13(-1.94%) |
Mar 20, 2018 | 6.700 | 6.960 | 6.570 | 6.700 | 13,838 | +0.07(+0.98%) |
Mar 19, 2018 | 6.765 | 6.765 | 6.570 | 6.635 | 8,506 | +0.07(+0.99%) |
Mar 16, 2018 | 6.700 | 6.700 | 6.570 | 6.570 | 17,756 | -0.07(-0.98%) |
Mar 15, 2018 | 7.026 | 7.091 | 6.570 | 6.635 | 11,861 | -0.39(-5.56%) |
Mar 14, 2018 | 7.156 | 7.162 | 7.026 | 7.026 | 5,523 | -0.07(-0.92%) |
Mar 13, 2018 | 7.156 | 7.156 | 6.960 | 7.091 | 7,703 | +0.07(+0.93%) |
Mar 12, 2018 | 7.026 | 7.335 | 6.830 | 7.026 | 30,361 | +0.07(+0.93%) |
Mar 09, 2018 | 7.221 | 7.221 | 6.895 | 6.960 | 10,767 | +0.00(+0.00%) |
Mar 08, 2018 | 7.156 | 7.156 | 6.947 | 6.960 | 11,527 | -0.26(-3.60%) |
Mar 07, 2018 | 7.221 | 10,273 | -0.07(-0.89%) | |||
Mar 06, 2018 | 6.830 | 7.611 | 6.700 | 7.286 | 25,527 | +0.26(+3.70%) |
Mar 05, 2018 | 7.286 | 7.361 | 6.830 | 7.026 | 52,068 | -0.46(-6.09%) |
Mar 02, 2018 | 7.611 | 7.611 | 7.286 | 7.481 | 14,026 | +0.13(+1.77%) |
Mar 01, 2018 | 7.351 | 7.416 | 7.286 | 7.351 | 11,590 | -0.07(-0.88%) |
Feb 28, 2018 | 7.481 | 7.546 | 7.416 | 7.416 | 14,737 | -0.07(-0.87%) |
Feb 27, 2018 | 7.546 | 7.578 | 7.481 | 7.481 | 3,347 | +0.00(+0.00%) |
Feb 26, 2018 | 7.416 | 7.546 | 7.416 | 7.481 | 10,020 | +0.07(+0.88%) |
Feb 23, 2018 | 7.351 | 7.481 | 7.351 | 7.416 | 5,011 | +0.07(+0.88%) |
Feb 22, 2018 | 7.286 | 7.481 | 7.286 | 7.351 | 5,405 | +0.00(+0.00%) |
Feb 21, 2018 | 7.416 | 7.480 | 7.351 | 7.351 | 12,106 | -0.07(-0.88%) |
Feb 20, 2018 | 7.611 | 7.611 | 7.416 | 7.416 | 14,450 | -0.13(-1.72%) |
Feb 16, 2018 | 7.546 | 7.546 | 7.546 | 0 | +0.07(+0.87%) | |
Feb 15, 2018 | 7.936 | 7.936 | 7.416 | 7.481 | 16,678 | -0.39(-4.96%) |
Feb 14, 2018 | 7.676 | 7.936 | 7.676 | 7.871 | 3,825 | +0.20(+2.54%) |
Feb 13, 2018 | 7.611 | 7.871 | 7.481 | 7.676 | 20,903 | +0.13(+1.72%) |
Feb 12, 2018 | 7.546 | 7.611 | 7.351 | 7.546 | 4,453 | +0.00(+0.00%) |
Feb 09, 2018 | 7.546 | 7.546 | 7.286 | 7.546 | 19,239 | +0.07(+0.87%) |
Feb 08, 2018 | 7.741 | 7.936 | 7.416 | 7.481 | 26,157 | -0.20(-2.54%) |
Feb 07, 2018 | 7.676 | 7.871 | 7.546 | 7.676 | 17,104 | -0.07(-0.84%) |
Feb 06, 2018 | 7.676 | 7.806 | 7.481 | 7.741 | 21,268 | +0.07(+0.85%) |
Feb 05, 2018 | 7.936 | 7.936 | 7.676 | 7.676 | 9,603 | -0.20(-2.48%) |
Feb 02, 2018 | 8.001 | 8.066 | 7.806 | 7.871 | 12,314 | -0.20(-2.47%) |