Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.874 | 8.069 | 7.809 | 7.939 | 20,645 | +0.20(+2.52%) |
Apr 27, 2018 | 7.874 | 7.874 | 7.744 | 7.744 | 8,014 | -0.07(-0.83%) |
Apr 26, 2018 | 7.614 | 7.809 | 7.614 | 7.809 | 11,500 | +0.26(+3.45%) |
Apr 25, 2018 | 7.614 | 7.679 | 7.419 | 7.549 | 7,975 | -0.13(-1.69%) |
Apr 24, 2018 | 7.679 | 7.744 | 7.614 | 7.679 | 6,043 | +0.07(+0.85%) |
Apr 23, 2018 | 7.744 | 7.770 | 7.484 | 7.614 | 8,007 | -0.07(-0.85%) |
Apr 20, 2018 | 7.360 | 7.679 | 7.353 | 7.679 | 9,325 | +0.33(+4.42%) |
Apr 19, 2018 | 7.484 | 7.809 | 7.353 | 7.353 | 11,941 | -0.13(-1.74%) |
Apr 18, 2018 | 7.484 | 7.744 | 7.419 | 7.484 | 56,593 | -0.07(-0.86%) |
Apr 17, 2018 | 7.549 | 7.679 | 7.484 | 7.549 | 8,992 | +0.07(+0.87%) |
Apr 16, 2018 | 7.484 | 7.744 | 7.484 | 7.484 | 17,107 | +0.00(+0.00%) |
Apr 13, 2018 | 7.484 | 7.614 | 7.353 | 7.484 | 6,506 | +0.07(+0.88%) |
Apr 12, 2018 | 7.549 | 7.614 | 7.419 | 7.419 | 12,722 | -0.20(-2.56%) |
Apr 11, 2018 | 7.549 | 7.679 | 7.484 | 7.614 | 8,954 | +0.13(+1.74%) |
Apr 10, 2018 | 7.353 | 7.614 | 7.353 | 7.484 | 20,982 | +0.13(+1.77%) |
Apr 09, 2018 | 7.419 | 7.484 | 7.353 | 7.353 | 7,646 | -0.07(-0.88%) |
Apr 06, 2018 | 7.353 | 7.419 | 7.353 | 7.419 | 7,074 | +0.07(+0.88%) |
Apr 05, 2018 | 7.353 | 7.419 | 7.353 | 7.353 | 10,302 | +0.00(+0.00%) |
Apr 04, 2018 | 7.419 | 7.419 | 7.353 | 7.353 | 8,016 | -0.07(-0.88%) |
Apr 03, 2018 | 6.963 | 7.419 | 6.898 | 7.419 | 22,771 | +0.59(+8.57%) |
Apr 02, 2018 | 7.093 | 7.223 | 6.833 | 6.833 | 28,441 | -0.33(-4.55%) |
Mar 29, 2018 | 7.158 | 7.158 | 7.158 | 0 | +0.46(+6.80%) | |
Mar 28, 2018 | 6.507 | 6.768 | 6.377 | 6.703 | 12,259 | +0.26(+3.97%) |
Mar 27, 2018 | 6.378 | 6.638 | 6.377 | 6.447 | 3,964 | +0.00(+0.02%) |
Mar 26, 2018 | 6.573 | 6.606 | 6.377 | 6.446 | 12,294 | -0.06(-0.95%) |
Mar 23, 2018 | 6.703 | 6.768 | 6.377 | 6.507 | 8,907 | -0.20(-2.91%) |
Mar 22, 2018 | 6.507 | 7.024 | 6.442 | 6.703 | 19,904 | +0.13(+1.98%) |
Mar 21, 2018 | 6.768 | 6.768 | 6.507 | 6.573 | 26,752 | -0.13(-1.94%) |
Mar 20, 2018 | 6.703 | 6.963 | 6.573 | 6.703 | 13,833 | +0.07(+0.98%) |
Mar 19, 2018 | 6.768 | 6.768 | 6.573 | 6.638 | 8,502 | +0.07(+0.99%) |
Mar 16, 2018 | 6.703 | 6.703 | 6.573 | 6.573 | 17,749 | -0.07(-0.98%) |
Mar 15, 2018 | 7.028 | 7.093 | 6.573 | 6.638 | 11,857 | -0.39(-5.56%) |
Mar 14, 2018 | 7.158 | 7.165 | 7.028 | 7.028 | 5,521 | -0.07(-0.92%) |
Mar 13, 2018 | 7.158 | 7.158 | 6.963 | 7.093 | 7,700 | +0.07(+0.93%) |
Mar 12, 2018 | 7.028 | 7.337 | 6.833 | 7.028 | 30,350 | +0.07(+0.93%) |
Mar 09, 2018 | 7.223 | 7.223 | 6.898 | 6.963 | 10,763 | +0.00(+0.00%) |
Mar 08, 2018 | 7.158 | 7.158 | 6.950 | 6.963 | 11,523 | -0.26(-3.60%) |
Mar 07, 2018 | 7.223 | 10,269 | -0.07(-0.89%) | |||
Mar 06, 2018 | 6.833 | 7.614 | 6.703 | 7.288 | 25,517 | +0.26(+3.70%) |
Mar 05, 2018 | 7.288 | 7.363 | 6.833 | 7.028 | 52,050 | -0.46(-6.09%) |
Mar 02, 2018 | 7.614 | 7.614 | 7.288 | 7.484 | 14,021 | +0.13(+1.77%) |
Mar 01, 2018 | 7.353 | 7.419 | 7.288 | 7.353 | 11,585 | -0.07(-0.88%) |
Feb 28, 2018 | 7.484 | 7.549 | 7.419 | 7.419 | 14,731 | -0.07(-0.87%) |
Feb 27, 2018 | 7.549 | 7.581 | 7.484 | 7.484 | 3,346 | +0.00(+0.00%) |
Feb 26, 2018 | 7.419 | 7.549 | 7.419 | 7.484 | 10,016 | +0.07(+0.88%) |
Feb 23, 2018 | 7.353 | 7.484 | 7.353 | 7.419 | 5,009 | +0.07(+0.88%) |
Feb 22, 2018 | 7.288 | 7.484 | 7.288 | 7.353 | 5,403 | +0.00(+0.00%) |
Feb 21, 2018 | 7.419 | 7.483 | 7.353 | 7.353 | 12,102 | -0.07(-0.88%) |
Feb 20, 2018 | 7.614 | 7.614 | 7.419 | 7.419 | 14,445 | -0.13(-1.72%) |
Feb 16, 2018 | 7.549 | 7.549 | 7.549 | 0 | +0.07(+0.87%) | |
Feb 15, 2018 | 7.939 | 7.939 | 7.419 | 7.484 | 16,672 | -0.39(-4.96%) |
Feb 14, 2018 | 7.679 | 7.939 | 7.679 | 7.874 | 3,823 | +0.20(+2.54%) |
Feb 13, 2018 | 7.614 | 7.874 | 7.484 | 7.679 | 20,895 | +0.13(+1.72%) |
Feb 12, 2018 | 7.549 | 7.614 | 7.353 | 7.549 | 4,451 | +0.00(+0.00%) |
Feb 09, 2018 | 7.549 | 7.549 | 7.288 | 7.549 | 19,232 | +0.07(+0.87%) |
Feb 08, 2018 | 7.744 | 7.939 | 7.419 | 7.484 | 26,148 | -0.20(-2.54%) |
Feb 07, 2018 | 7.679 | 7.874 | 7.549 | 7.679 | 17,098 | -0.07(-0.84%) |
Feb 06, 2018 | 7.679 | 7.809 | 7.484 | 7.744 | 21,260 | +0.07(+0.85%) |
Feb 05, 2018 | 7.939 | 7.939 | 7.679 | 7.679 | 9,600 | -0.20(-2.48%) |
Feb 02, 2018 | 8.004 | 8.069 | 7.809 | 7.874 | 12,309 | -0.20(-2.47%) |