Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.922 | 7.929 | 7.896 | 7.929 | 82,756 | +0.04(+0.56%) |
Apr 27, 2018 | 7.900 | 7.929 | 7.869 | 7.885 | 80,956 | -0.01(-0.19%) |
Apr 26, 2018 | 7.900 | 7.900 | 7.870 | 7.900 | 56,973 | +0.02(+0.28%) |
Apr 25, 2018 | 7.885 | 7.900 | 7.848 | 7.878 | 55,687 | -0.01(-0.09%) |
Apr 24, 2018 | 7.900 | 7.915 | 7.885 | 7.885 | 57,303 | -0.01(-0.09%) |
Apr 23, 2018 | 7.915 | 7.915 | 7.878 | 7.892 | 23,868 | -0.04(-0.47%) |
Apr 20, 2018 | 7.944 | 7.944 | 7.901 | 7.929 | 96,398 | -0.02(-0.28%) |
Apr 19, 2018 | 7.885 | 7.952 | 7.865 | 7.952 | 37,593 | +0.06(+0.75%) |
Apr 18, 2018 | 7.878 | 7.913 | 7.878 | 7.892 | 58,591 | -0.01(-0.19%) |
Apr 17, 2018 | 7.929 | 7.931 | 7.900 | 7.907 | 74,255 | -0.02(-0.26%) |
Apr 16, 2018 | 7.950 | 8.038 | 7.913 | 7.928 | 111,664 | -0.03(-0.37%) |
Apr 13, 2018 | 7.935 | 8.002 | 7.935 | 7.957 | 270,867 | +0.00(+0.05%) |
Apr 12, 2018 | 8.023 | 8.023 | 7.945 | 7.953 | 85,028 | -0.06(-0.78%) |
Apr 11, 2018 | 7.950 | 8.031 | 7.736 | 8.016 | 473,670 | +0.07(+0.92%) |
Apr 10, 2018 | 7.935 | 7.957 | 7.928 | 7.943 | 44,316 | -0.01(-0.08%) |
Apr 09, 2018 | 7.920 | 7.964 | 7.920 | 7.950 | 90,022 | +0.03(+0.37%) |
Apr 06, 2018 | 7.920 | 7.957 | 7.913 | 7.920 | 95,367 | +0.01(+0.19%) |
Apr 05, 2018 | 7.854 | 7.913 | 7.847 | 7.905 | 69,236 | +0.05(+0.66%) |
Apr 04, 2018 | 7.824 | 7.869 | 7.824 | 7.854 | 103,664 | +0.00(+0.00%) |
Apr 03, 2018 | 7.913 | 7.928 | 7.854 | 7.854 | 90,836 | -0.05(-0.65%) |
Apr 02, 2018 | 7.898 | 7.935 | 7.898 | 7.905 | 90,616 | +0.01(+0.09%) |
Mar 29, 2018 | 7.898 | 7.898 | 7.898 | 0 | +0.04(+0.56%) | |
Mar 28, 2018 | 7.847 | 7.883 | 7.847 | 7.854 | 56,893 | +0.02(+0.28%) |
Mar 27, 2018 | 7.861 | 7.861 | 7.802 | 7.832 | 118,451 | +0.01(+0.09%) |
Mar 26, 2018 | 7.810 | 7.847 | 7.810 | 7.824 | 114,519 | +0.01(+0.09%) |
Mar 23, 2018 | 7.832 | 7.847 | 7.810 | 7.817 | 63,435 | -0.01(-0.09%) |
Mar 22, 2018 | 7.832 | 7.869 | 7.817 | 7.824 | 79,889 | -0.03(-0.38%) |
Mar 21, 2018 | 7.847 | 7.854 | 7.817 | 7.854 | 105,039 | +0.01(+0.19%) |
Mar 20, 2018 | 7.824 | 7.858 | 7.824 | 7.839 | 52,885 | +0.01(+0.19%) |
Mar 19, 2018 | 7.824 | 7.913 | 7.810 | 7.824 | 240,799 | -0.01(-0.09%) |
Mar 16, 2018 | 7.817 | 7.833 | 7.810 | 7.832 | 60,244 | +0.01(+0.09%) |
Mar 15, 2018 | 7.861 | 7.861 | 7.802 | 7.824 | 91,433 | -0.04(-0.47%) |
Mar 14, 2018 | 7.854 | 7.862 | 7.824 | 7.861 | 58,055 | +0.01(+0.09%) |
Mar 13, 2018 | 7.905 | 7.905 | 7.839 | 7.854 | 66,219 | +0.02(+0.21%) |
Mar 12, 2018 | 7.867 | 7.867 | 7.830 | 7.837 | 70,291 | -0.02(-0.28%) |
Mar 09, 2018 | 7.845 | 7.863 | 7.815 | 7.859 | 83,280 | +0.01(+0.09%) |
Mar 08, 2018 | 7.903 | 7.903 | 7.845 | 7.852 | 47,714 | -0.02(-0.28%) |
Mar 07, 2018 | 7.897 | 7.837 | 7.874 | 49,939 | -0.01(-0.09%) | |
Mar 06, 2018 | 7.852 | 7.881 | 7.852 | 7.881 | 52,191 | +0.01(+0.19%) |
Mar 05, 2018 | 7.867 | 7.881 | 7.859 | 7.867 | 42,486 | +0.02(+0.28%) |
Mar 02, 2018 | 7.852 | 7.903 | 7.830 | 7.845 | 51,255 | +0.00(+0.00%) |
Mar 01, 2018 | 7.867 | 7.888 | 7.845 | 7.845 | 57,260 | -0.05(-0.65%) |
Feb 28, 2018 | 7.911 | 7.917 | 7.871 | 7.896 | 38,413 | +0.01(+0.09%) |
Feb 27, 2018 | 7.903 | 7.918 | 7.858 | 7.889 | 49,316 | -0.01(-0.09%) |
Feb 26, 2018 | 7.859 | 7.903 | 7.859 | 7.896 | 61,221 | +0.04(+0.47%) |
Feb 23, 2018 | 7.830 | 7.859 | 7.815 | 7.859 | 67,775 | +0.06(+0.75%) |
Feb 22, 2018 | 7.808 | 7.826 | 7.793 | 7.801 | 70,178 | -0.02(-0.28%) |
Feb 21, 2018 | 7.815 | 7.859 | 7.815 | 7.823 | 151,917 | -0.02(-0.28%) |
Feb 20, 2018 | 7.874 | 7.889 | 7.808 | 7.845 | 137,540 | -0.02(-0.28%) |
Feb 16, 2018 | 7.867 | 7.867 | 7.867 | 0 | -0.09(-1.11%) | |
Feb 15, 2018 | 7.984 | 7.991 | 7.881 | 7.955 | 129,375 | +0.00(+0.02%) |
Feb 14, 2018 | 8.026 | 8.048 | 7.913 | 7.953 | 235,454 | +0.02(+0.28%) |
Feb 13, 2018 | 7.858 | 7.931 | 7.858 | 7.931 | 123,106 | +0.05(+0.65%) |
Feb 12, 2018 | 7.894 | 7.916 | 7.851 | 7.880 | 62,438 | +0.01(+0.09%) |
Feb 09, 2018 | 7.916 | 7.916 | 7.851 | 7.873 | 151,858 | -0.03(-0.37%) |
Feb 08, 2018 | 7.946 | 7.946 | 7.892 | 7.902 | 74,966 | -0.03(-0.37%) |
Feb 07, 2018 | 7.836 | 7.931 | 7.836 | 7.931 | 99,278 | +0.09(+1.21%) |
Feb 06, 2018 | 7.756 | 7.858 | 7.712 | 7.836 | 85,028 | +0.09(+1.13%) |
Feb 05, 2018 | 7.792 | 7.792 | 7.734 | 7.749 | 99,807 | -0.07(-0.93%) |
Feb 02, 2018 | 7.873 | 7.873 | 7.814 | 7.821 | 129,038 | -0.07(-0.83%) |