Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.553 | 7.553 | 7.165 | 7.165 | 7,164 | -0.37(-4.93%) |
Apr 27, 2018 | 7.139 | 7.536 | 6.920 | 7.536 | 23,143 | +0.48(+6.82%) |
Apr 26, 2018 | 7.207 | 7.207 | 6.836 | 7.055 | 16,346 | +0.14(+2.08%) |
Apr 25, 2018 | 6.636 | 7.249 | 6.380 | 6.911 | 44,318 | +0.45(+6.92%) |
Apr 24, 2018 | 6.793 | 6.932 | 6.430 | 6.464 | 32,133 | -0.24(-3.53%) |
Apr 23, 2018 | 6.790 | 6.937 | 6.701 | 6.701 | 40,188 | -0.38(-5.36%) |
Apr 20, 2018 | 7.004 | 7.106 | 6.928 | 7.080 | 8,355 | +0.03(+0.48%) |
Apr 19, 2018 | 7.308 | 7.308 | 6.777 | 7.047 | 17,602 | -0.29(-3.91%) |
Apr 18, 2018 | 7.460 | 7.460 | 7.325 | 7.333 | 6,659 | -0.14(-1.81%) |
Apr 17, 2018 | 7.308 | 7.519 | 7.308 | 7.468 | 16,051 | -0.05(-0.67%) |
Apr 16, 2018 | 7.435 | 7.528 | 7.435 | 7.519 | 8,582 | +0.00(+0.00%) |
Apr 13, 2018 | 7.435 | 7.528 | 7.435 | 7.519 | 5,331 | +0.00(+0.00%) |
Apr 12, 2018 | 7.591 | 7.591 | 7.435 | 7.519 | 9,300 | -0.05(-0.67%) |
Apr 11, 2018 | 7.536 | 7.578 | 7.519 | 7.570 | 2,723 | +0.07(+0.90%) |
Apr 10, 2018 | 7.603 | 7.603 | 7.477 | 7.502 | 2,417 | +0.06(+0.79%) |
Apr 09, 2018 | 7.528 | 7.603 | 7.443 | 7.443 | 7,483 | -0.14(-1.89%) |
Apr 06, 2018 | 7.688 | 7.874 | 7.566 | 7.587 | 21,739 | -0.14(-1.75%) |
Apr 05, 2018 | 7.806 | 7.958 | 7.713 | 7.722 | 12,904 | -0.04(-0.54%) |
Apr 04, 2018 | 7.907 | 8.025 | 7.612 | 7.764 | 38,588 | -0.09(-1.18%) |
Apr 03, 2018 | 8.051 | 8.051 | 7.848 | 7.857 | 14,017 | -0.15(-1.90%) |
Apr 02, 2018 | 8.000 | 8.051 | 7.966 | 8.009 | 23,889 | +0.03(+0.42%) |
Mar 29, 2018 | 7.975 | 7.975 | 7.975 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 8.017 | 8.025 | 7.975 | 7.983 | 36,269 | -0.04(-0.50%) |
Mar 27, 2018 | 7.984 | 8.067 | 7.936 | 8.024 | 13,238 | +0.05(+0.60%) |
Mar 26, 2018 | 7.984 | 7.984 | 7.851 | 7.976 | 28,611 | +0.02(+0.31%) |
Mar 23, 2018 | 7.942 | 7.959 | 7.771 | 7.951 | 20,229 | +0.04(+0.53%) |
Mar 22, 2018 | 7.952 | 8.067 | 7.676 | 7.909 | 50,232 | -0.13(-1.65%) |
Mar 21, 2018 | 7.934 | 8.134 | 7.934 | 8.042 | 13,325 | +0.07(+0.83%) |
Mar 20, 2018 | 7.934 | 8.042 | 7.926 | 7.976 | 9,976 | +0.04(+0.52%) |
Mar 19, 2018 | 7.759 | 7.934 | 7.726 | 7.934 | 15,983 | +0.12(+1.60%) |
Mar 16, 2018 | 7.601 | 7.809 | 7.576 | 7.809 | 63,876 | +0.22(+2.85%) |
Mar 15, 2018 | 7.626 | 7.635 | 7.560 | 7.593 | 8,020 | +0.02(+0.33%) |
Mar 14, 2018 | 7.701 | 7.701 | 7.443 | 7.568 | 158,835 | -0.20(-2.57%) |
Mar 13, 2018 | 7.651 | 7.984 | 7.651 | 7.768 | 44,473 | +0.22(+2.86%) |
Mar 12, 2018 | 7.551 | 7.593 | 7.541 | 7.551 | 18,339 | -0.06(-0.76%) |
Mar 09, 2018 | 7.543 | 7.643 | 7.543 | 7.610 | 54,874 | +0.15(+2.01%) |
Mar 08, 2018 | 7.543 | 7.543 | 7.319 | 7.460 | 20,465 | -0.03(-0.44%) |
Mar 07, 2018 | 7.593 | 7.593 | 7.493 | 7.493 | 135,793 | -0.07(-0.99%) |
Mar 06, 2018 | 7.568 | 7.651 | 7.485 | 7.568 | 75,962 | -0.04(-0.55%) |
Mar 05, 2018 | 7.576 | 7.651 | 7.551 | 7.610 | 52,844 | -0.02(-0.22%) |
Mar 02, 2018 | 7.530 | 7.635 | 7.526 | 7.626 | 16,248 | +0.02(+0.22%) |
Mar 01, 2018 | 7.560 | 7.638 | 7.560 | 7.610 | 39,210 | +0.02(+0.22%) |
Feb 28, 2018 | 7.526 | 7.635 | 7.526 | 7.593 | 16,960 | +0.02(+0.33%) |
Feb 27, 2018 | 7.651 | 7.651 | 7.560 | 7.568 | 26,396 | -0.07(-0.87%) |
Feb 26, 2018 | 7.460 | 7.635 | 7.460 | 7.635 | 10,604 | +0.23(+3.15%) |
Feb 23, 2018 | 7.352 | 7.460 | 7.319 | 7.402 | 17,230 | +0.05(+0.68%) |
Feb 22, 2018 | 7.335 | 7.418 | 7.335 | 7.352 | 20,835 | -0.01(-0.11%) |
Feb 21, 2018 | 7.336 | 7.376 | 7.336 | 7.360 | 4,341 | +0.03(+0.45%) |
Feb 20, 2018 | 7.402 | 7.571 | 7.324 | 7.327 | 42,402 | -0.13(-1.70%) |
Feb 16, 2018 | 7.454 | 7.454 | 7.454 | 0 | +0.10(+1.39%) | |
Feb 15, 2018 | 7.427 | 7.427 | 7.306 | 7.352 | 17,492 | -0.02(-0.34%) |
Feb 14, 2018 | 7.310 | 7.443 | 7.310 | 7.377 | 4,675 | +0.07(+0.91%) |
Feb 13, 2018 | 7.394 | 7.394 | 7.244 | 7.310 | 33,018 | -0.14(-1.90%) |
Feb 12, 2018 | 7.377 | 7.477 | 7.302 | 7.452 | 29,838 | +0.09(+1.24%) |
Feb 09, 2018 | 7.485 | 7.510 | 7.302 | 7.360 | 68,627 | -0.10(-1.34%) |
Feb 08, 2018 | 7.477 | 7.510 | 7.435 | 7.460 | 32,084 | -0.05(-0.66%) |
Feb 07, 2018 | 7.427 | 7.526 | 7.327 | 7.510 | 36,896 | +0.06(+0.78%) |
Feb 06, 2018 | 7.477 | 7.618 | 7.319 | 7.452 | 55,774 | -0.07(-0.94%) |
Feb 05, 2018 | 7.460 | 7.472 | 7.460 | 7.522 | 24,903 | +0.00(+0.06%) |
Feb 02, 2018 | 7.610 | 7.635 | 7.510 | 7.518 | 31,452 | -0.21(-2.69%) |