Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.521 | 7.527 | 7.489 | 7.489 | 311,657 | -0.01(-0.08%) |
Apr 27, 2018 | 7.496 | 7.515 | 7.489 | 7.496 | 278,258 | -0.02(-0.25%) |
Apr 26, 2018 | 7.464 | 7.515 | 7.457 | 7.515 | 445,334 | +0.08(+1.02%) |
Apr 25, 2018 | 7.489 | 7.489 | 7.426 | 7.438 | 453,934 | -0.05(-0.68%) |
Apr 24, 2018 | 7.464 | 7.501 | 7.464 | 7.489 | 236,489 | +0.01(+0.17%) |
Apr 23, 2018 | 7.496 | 7.521 | 7.470 | 7.476 | 413,357 | -0.01(-0.17%) |
Apr 20, 2018 | 7.527 | 7.539 | 7.489 | 7.489 | 288,869 | -0.03(-0.42%) |
Apr 19, 2018 | 7.559 | 7.559 | 7.508 | 7.521 | 286,118 | -0.04(-0.59%) |
Apr 18, 2018 | 7.559 | 7.591 | 7.537 | 7.565 | 478,873 | +0.02(+0.25%) |
Apr 17, 2018 | 7.540 | 7.572 | 7.537 | 7.546 | 263,410 | +0.01(+0.17%) |
Apr 16, 2018 | 7.521 | 7.553 | 7.502 | 7.534 | 333,517 | +0.03(+0.34%) |
Apr 13, 2018 | 7.527 | 7.534 | 7.502 | 7.508 | 254,152 | -0.02(-0.25%) |
Apr 12, 2018 | 7.527 | 7.540 | 7.521 | 7.527 | 218,277 | +0.02(+0.25%) |
Apr 11, 2018 | 7.521 | 7.540 | 7.508 | 7.508 | 194,370 | -0.03(-0.34%) |
Apr 10, 2018 | 7.502 | 7.540 | 7.483 | 7.534 | 327,854 | +0.06(+0.85%) |
Apr 09, 2018 | 7.489 | 7.534 | 7.451 | 7.470 | 823,682 | -0.01(-0.17%) |
Apr 06, 2018 | 7.521 | 7.521 | 7.476 | 7.483 | 312,339 | -0.04(-0.59%) |
Apr 05, 2018 | 7.546 | 7.546 | 7.515 | 7.527 | 287,555 | +0.01(+0.17%) |
Apr 04, 2018 | 7.496 | 7.521 | 7.483 | 7.515 | 238,294 | +0.01(+0.08%) |
Apr 03, 2018 | 7.527 | 7.527 | 7.489 | 7.508 | 232,760 | -0.01(-0.17%) |
Apr 02, 2018 | 7.502 | 7.521 | 7.489 | 7.521 | 335,708 | +0.02(+0.25%) |
Mar 29, 2018 | 7.502 | 7.502 | 7.502 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 7.496 | 7.496 | 7.458 | 7.477 | 302,120 | +0.00(+0.00%) |
Mar 27, 2018 | 7.508 | 7.508 | 7.470 | 7.477 | 290,874 | -0.03(-0.34%) |
Mar 26, 2018 | 7.477 | 7.502 | 7.464 | 7.502 | 332,091 | +0.04(+0.51%) |
Mar 23, 2018 | 7.496 | 7.508 | 7.458 | 7.464 | 274,043 | -0.04(-0.50%) |
Mar 22, 2018 | 7.502 | 7.502 | 7.489 | 7.502 | 182,087 | -0.01(-0.17%) |
Mar 21, 2018 | 7.515 | 7.527 | 7.502 | 7.515 | 244,816 | -0.01(-0.08%) |
Mar 20, 2018 | 7.508 | 7.527 | 7.508 | 7.521 | 155,679 | +0.01(+0.08%) |
Mar 19, 2018 | 7.552 | 7.559 | 7.508 | 7.515 | 319,248 | -0.06(-0.75%) |
Mar 16, 2018 | 7.559 | 7.571 | 7.541 | 7.571 | 205,862 | +0.03(+0.33%) |
Mar 15, 2018 | 7.571 | 7.584 | 7.534 | 7.546 | 248,756 | -0.04(-0.50%) |
Mar 14, 2018 | 7.565 | 7.597 | 7.558 | 7.584 | 239,844 | +0.04(+0.50%) |
Mar 13, 2018 | 7.584 | 7.603 | 7.540 | 7.546 | 315,554 | -0.03(-0.42%) |
Mar 12, 2018 | 7.578 | 7.597 | 7.552 | 7.578 | 317,040 | +0.00(+0.00%) |
Mar 09, 2018 | 7.540 | 7.583 | 7.540 | 7.578 | 316,332 | +0.05(+0.67%) |
Mar 08, 2018 | 7.534 | 7.559 | 7.521 | 7.527 | 247,458 | -0.01(-0.08%) |
Mar 07, 2018 | 7.559 | 7.521 | 7.534 | 280,007 | -0.03(-0.42%) | |
Mar 06, 2018 | 7.540 | 7.565 | 7.537 | 7.565 | 190,436 | +0.03(+0.42%) |
Mar 05, 2018 | 7.515 | 7.552 | 7.515 | 7.534 | 391,804 | +0.00(+0.00%) |
Mar 02, 2018 | 7.546 | 7.559 | 7.521 | 7.534 | 450,393 | -0.03(-0.42%) |
Mar 01, 2018 | 7.571 | 7.582 | 7.540 | 7.565 | 331,554 | +0.01(+0.17%) |
Feb 28, 2018 | 7.590 | 7.596 | 7.553 | 7.553 | 268,497 | -0.01(-0.17%) |
Feb 27, 2018 | 7.578 | 7.603 | 7.565 | 7.565 | 216,534 | -0.02(-0.25%) |
Feb 26, 2018 | 7.596 | 7.615 | 7.584 | 7.584 | 299,599 | -0.02(-0.25%) |
Feb 23, 2018 | 7.590 | 7.606 | 7.578 | 7.603 | 237,243 | +0.02(+0.25%) |
Feb 22, 2018 | 7.584 | 258,887 | -0.03(-0.33%) | |||
Feb 21, 2018 | 7.609 | 7.634 | 7.603 | 7.609 | 319,791 | +0.01(+0.08%) |
Feb 20, 2018 | 7.571 | 7.603 | 7.559 | 7.603 | 497,925 | +0.03(+0.41%) |
Feb 16, 2018 | 7.571 | 7.571 | 7.571 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 7.546 | 7.578 | 7.540 | 7.565 | 245,838 | +0.03(+0.33%) |
Feb 14, 2018 | 7.502 | 7.565 | 7.452 | 7.540 | 497,861 | +0.02(+0.25%) |
Feb 13, 2018 | 7.515 | 7.534 | 7.502 | 7.521 | 203,372 | -0.01(-0.08%) |
Feb 12, 2018 | 7.484 | 7.553 | 7.477 | 7.527 | 519,773 | +0.06(+0.84%) |
Feb 09, 2018 | 7.546 | 7.571 | 7.433 | 7.465 | 889,728 | -0.06(-0.83%) |
Feb 08, 2018 | 7.603 | 7.603 | 7.515 | 7.527 | 679,515 | -0.04(-0.50%) |
Feb 07, 2018 | 7.534 | 7.665 | 7.534 | 7.565 | 778,315 | +0.01(+0.17%) |
Feb 06, 2018 | 7.490 | 7.584 | 7.490 | 7.553 | 889,961 | +0.00(+0.00%) |
Feb 05, 2018 | 7.753 | 7.753 | 7.515 | 7.553 | 806,751 | -0.21(-2.67%) |
Feb 02, 2018 | 7.778 | 7.778 | 7.716 | 7.760 | 497,773 | -0.03(-0.40%) |