Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.565 | 7.572 | 7.533 | 7.533 | 309,830 | -0.01(-0.08%) |
Apr 27, 2018 | 7.540 | 7.559 | 7.533 | 7.540 | 276,628 | -0.02(-0.25%) |
Apr 26, 2018 | 7.508 | 7.559 | 7.501 | 7.559 | 442,725 | +0.08(+1.02%) |
Apr 25, 2018 | 7.533 | 7.533 | 7.469 | 7.482 | 451,274 | -0.05(-0.68%) |
Apr 24, 2018 | 7.508 | 7.545 | 7.508 | 7.533 | 235,103 | +0.01(+0.17%) |
Apr 23, 2018 | 7.540 | 7.565 | 7.514 | 7.521 | 410,935 | -0.01(-0.17%) |
Apr 20, 2018 | 7.572 | 7.583 | 7.533 | 7.533 | 287,176 | -0.03(-0.42%) |
Apr 19, 2018 | 7.604 | 7.604 | 7.552 | 7.565 | 284,441 | -0.04(-0.59%) |
Apr 18, 2018 | 7.604 | 7.635 | 7.581 | 7.610 | 476,067 | +0.02(+0.25%) |
Apr 17, 2018 | 7.584 | 7.616 | 7.581 | 7.591 | 261,866 | +0.01(+0.17%) |
Apr 16, 2018 | 7.565 | 7.597 | 7.546 | 7.578 | 331,562 | +0.03(+0.34%) |
Apr 13, 2018 | 7.572 | 7.578 | 7.546 | 7.552 | 252,662 | -0.02(-0.25%) |
Apr 12, 2018 | 7.572 | 7.584 | 7.565 | 7.572 | 216,997 | +0.02(+0.25%) |
Apr 11, 2018 | 7.565 | 7.584 | 7.552 | 7.552 | 193,231 | -0.03(-0.34%) |
Apr 10, 2018 | 7.546 | 7.584 | 7.527 | 7.578 | 325,933 | +0.06(+0.85%) |
Apr 09, 2018 | 7.533 | 7.578 | 7.495 | 7.514 | 818,856 | -0.01(-0.17%) |
Apr 06, 2018 | 7.565 | 7.565 | 7.521 | 7.527 | 310,509 | -0.04(-0.59%) |
Apr 05, 2018 | 7.591 | 7.591 | 7.559 | 7.572 | 285,869 | +0.01(+0.17%) |
Apr 04, 2018 | 7.540 | 7.565 | 7.527 | 7.559 | 236,898 | +0.01(+0.08%) |
Apr 03, 2018 | 7.572 | 7.572 | 7.534 | 7.553 | 231,396 | -0.01(-0.17%) |
Apr 02, 2018 | 7.546 | 7.565 | 7.534 | 7.565 | 333,740 | +0.02(+0.25%) |
Mar 29, 2018 | 7.546 | 7.546 | 7.546 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 7.540 | 7.540 | 7.502 | 7.521 | 300,350 | +0.00(+0.00%) |
Mar 27, 2018 | 7.553 | 7.553 | 7.514 | 7.521 | 289,169 | -0.03(-0.34%) |
Mar 26, 2018 | 7.521 | 7.546 | 7.508 | 7.546 | 330,145 | +0.04(+0.51%) |
Mar 23, 2018 | 7.540 | 7.553 | 7.502 | 7.508 | 272,437 | -0.04(-0.50%) |
Mar 22, 2018 | 7.546 | 7.546 | 7.534 | 7.546 | 181,020 | -0.01(-0.17%) |
Mar 21, 2018 | 7.559 | 7.572 | 7.546 | 7.559 | 243,381 | -0.01(-0.08%) |
Mar 20, 2018 | 7.553 | 7.572 | 7.553 | 7.565 | 154,767 | +0.01(+0.08%) |
Mar 19, 2018 | 7.597 | 7.603 | 7.553 | 7.559 | 317,377 | -0.06(-0.75%) |
Mar 16, 2018 | 7.603 | 7.616 | 7.585 | 7.616 | 204,656 | +0.03(+0.33%) |
Mar 15, 2018 | 7.616 | 7.629 | 7.578 | 7.591 | 247,298 | -0.04(-0.50%) |
Mar 14, 2018 | 7.610 | 7.641 | 7.603 | 7.629 | 238,439 | +0.04(+0.50%) |
Mar 13, 2018 | 7.629 | 7.648 | 7.584 | 7.591 | 313,705 | -0.03(-0.42%) |
Mar 12, 2018 | 7.622 | 7.641 | 7.597 | 7.622 | 315,183 | +0.00(+0.00%) |
Mar 09, 2018 | 7.584 | 7.628 | 7.584 | 7.622 | 314,478 | +0.05(+0.67%) |
Mar 08, 2018 | 7.578 | 7.603 | 7.565 | 7.572 | 246,008 | -0.01(-0.08%) |
Mar 07, 2018 | 7.603 | 7.565 | 7.578 | 278,367 | -0.03(-0.42%) | |
Mar 06, 2018 | 7.584 | 7.610 | 7.582 | 7.610 | 189,320 | +0.03(+0.42%) |
Mar 05, 2018 | 7.559 | 7.597 | 7.559 | 7.578 | 389,508 | +0.00(+0.00%) |
Mar 02, 2018 | 7.591 | 7.603 | 7.565 | 7.578 | 447,754 | -0.03(-0.42%) |
Mar 01, 2018 | 7.616 | 7.627 | 7.584 | 7.610 | 329,611 | +0.01(+0.17%) |
Feb 28, 2018 | 7.635 | 7.641 | 7.597 | 7.597 | 266,924 | -0.01(-0.17%) |
Feb 27, 2018 | 7.622 | 7.648 | 7.610 | 7.610 | 215,265 | -0.02(-0.25%) |
Feb 26, 2018 | 7.641 | 7.660 | 7.629 | 7.629 | 297,844 | -0.02(-0.25%) |
Feb 23, 2018 | 7.635 | 7.651 | 7.622 | 7.648 | 235,853 | +0.02(+0.25%) |
Feb 22, 2018 | 7.629 | 257,370 | -0.03(-0.33%) | |||
Feb 21, 2018 | 7.654 | 7.679 | 7.648 | 7.654 | 317,917 | +0.01(+0.08%) |
Feb 20, 2018 | 7.616 | 7.648 | 7.603 | 7.648 | 495,007 | +0.03(+0.41%) |
Feb 16, 2018 | 7.616 | 7.616 | 7.616 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 7.591 | 7.622 | 7.584 | 7.610 | 244,397 | +0.03(+0.33%) |
Feb 14, 2018 | 7.547 | 7.610 | 7.496 | 7.584 | 494,944 | +0.02(+0.25%) |
Feb 13, 2018 | 7.559 | 7.578 | 7.547 | 7.566 | 202,180 | -0.01(-0.08%) |
Feb 12, 2018 | 7.528 | 7.597 | 7.521 | 7.572 | 516,727 | +0.06(+0.84%) |
Feb 09, 2018 | 7.591 | 7.616 | 7.477 | 7.509 | 884,514 | -0.06(-0.83%) |
Feb 08, 2018 | 7.648 | 7.648 | 7.559 | 7.572 | 675,533 | -0.04(-0.50%) |
Feb 07, 2018 | 7.578 | 7.711 | 7.578 | 7.610 | 773,754 | +0.01(+0.17%) |
Feb 06, 2018 | 7.534 | 7.629 | 7.534 | 7.597 | 884,746 | +0.00(+0.00%) |
Feb 05, 2018 | 7.799 | 7.799 | 7.559 | 7.597 | 802,024 | -0.21(-2.67%) |
Feb 02, 2018 | 7.824 | 7.824 | 7.761 | 7.805 | 494,856 | -0.03(-0.40%) |