Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.277 | 7.304 | 7.251 | 7.294 | 62,120 | +0.03(+0.45%) |
Apr 27, 2018 | 7.256 | 7.315 | 7.250 | 7.261 | 35,029 | -0.01(-0.07%) |
Apr 26, 2018 | 7.174 | 7.380 | 7.174 | 7.266 | 454,585 | +0.09(+1.21%) |
Apr 25, 2018 | 7.218 | 7.239 | 7.142 | 7.180 | 135,624 | -0.06(-0.82%) |
Apr 24, 2018 | 7.250 | 7.319 | 7.229 | 7.239 | 40,176 | +0.00(+0.00%) |
Apr 23, 2018 | 7.256 | 7.336 | 7.239 | 7.239 | 41,058 | -0.03(-0.45%) |
Apr 20, 2018 | 7.223 | 7.331 | 7.223 | 7.272 | 52,544 | +0.02(+0.22%) |
Apr 19, 2018 | 7.272 | 7.321 | 7.180 | 7.256 | 707,008 | -0.02(-0.22%) |
Apr 18, 2018 | 7.272 | 7.358 | 7.261 | 7.272 | 81,913 | -0.04(-0.59%) |
Apr 17, 2018 | 7.218 | 7.315 | 7.218 | 7.315 | 126,048 | +0.08(+1.05%) |
Apr 16, 2018 | 7.256 | 7.298 | 7.229 | 7.239 | 71,300 | -0.01(-0.15%) |
Apr 13, 2018 | 7.342 | 7.355 | 7.147 | 7.250 | 179,985 | -0.16(-2.19%) |
Apr 12, 2018 | 7.364 | 7.488 | 7.283 | 7.413 | 576,473 | +0.01(+0.15%) |
Apr 11, 2018 | 7.321 | 7.413 | 7.310 | 7.402 | 46,355 | +0.08(+1.12%) |
Apr 10, 2018 | 7.373 | 7.373 | 7.239 | 7.319 | 86,361 | +0.00(+0.00%) |
Apr 09, 2018 | 7.239 | 7.448 | 7.200 | 7.319 | 481,319 | +0.10(+1.41%) |
Apr 06, 2018 | 7.164 | 7.257 | 7.164 | 7.218 | 78,741 | +0.05(+0.75%) |
Apr 05, 2018 | 7.234 | 7.234 | 7.164 | 7.164 | 33,691 | -0.02(-0.30%) |
Apr 04, 2018 | 7.159 | 7.223 | 7.043 | 7.185 | 338,978 | -0.01(-0.07%) |
Apr 03, 2018 | 7.159 | 7.244 | 7.105 | 7.191 | 101,520 | +0.03(+0.45%) |
Apr 02, 2018 | 7.164 | 7.336 | 7.159 | 7.159 | 135,789 | -0.04(-0.60%) |
Mar 29, 2018 | 7.202 | 7.202 | 7.202 | 0 | +0.07(+0.98%) | |
Mar 28, 2018 | 7.100 | 7.222 | 7.063 | 7.132 | 62,734 | +0.08(+1.06%) |
Mar 27, 2018 | 7.169 | 7.214 | 7.057 | 7.057 | 89,389 | -0.18(-2.45%) |
Mar 26, 2018 | 7.352 | 7.394 | 7.132 | 7.234 | 124,095 | -0.10(-1.32%) |
Mar 23, 2018 | 7.330 | 7.368 | 7.309 | 7.330 | 49,240 | -0.05(-0.65%) |
Mar 22, 2018 | 7.346 | 7.395 | 7.309 | 7.378 | 32,836 | +0.01(+0.07%) |
Mar 21, 2018 | 7.475 | 7.480 | 7.303 | 7.373 | 112,111 | -0.13(-1.72%) |
Mar 20, 2018 | 7.502 | 7.502 | 7.405 | 7.502 | 46,879 | +0.01(+0.07%) |
Mar 19, 2018 | 7.480 | 7.496 | 7.400 | 7.496 | 94,620 | +0.12(+1.60%) |
Mar 16, 2018 | 7.352 | 7.405 | 7.352 | 7.378 | 37,974 | -0.04(-0.58%) |
Mar 15, 2018 | 7.400 | 7.421 | 7.338 | 7.421 | 76,225 | +0.09(+1.17%) |
Mar 14, 2018 | 7.464 | 7.464 | 7.330 | 7.336 | 79,957 | -0.11(-1.51%) |
Mar 13, 2018 | 7.448 | 7.475 | 7.432 | 7.448 | 42,387 | +0.02(+0.29%) |
Mar 12, 2018 | 7.518 | 7.550 | 7.421 | 7.427 | 74,588 | -0.08(-1.00%) |
Mar 09, 2018 | 7.507 | 7.614 | 7.502 | 7.502 | 111,039 | +0.02(+0.27%) |
Mar 08, 2018 | 7.442 | 7.543 | 7.442 | 7.481 | 42,259 | +0.04(+0.53%) |
Mar 07, 2018 | 7.538 | 7.458 | 7.442 | 134,443 | -0.09(-1.20%) | |
Mar 06, 2018 | 7.469 | 7.532 | 7.437 | 7.532 | 67,899 | +0.11(+1.43%) |
Mar 05, 2018 | 7.431 | 7.469 | 7.352 | 7.426 | 94,751 | +0.04(+0.50%) |
Mar 02, 2018 | 7.277 | 7.475 | 7.277 | 7.389 | 61,846 | +0.07(+1.02%) |
Mar 01, 2018 | 7.352 | 7.387 | 7.293 | 7.314 | 64,901 | +0.01(+0.15%) |
Feb 28, 2018 | 7.352 | 7.373 | 7.288 | 7.304 | 56,526 | +0.02(+0.22%) |
Feb 27, 2018 | 7.474 | 7.474 | 7.272 | 7.288 | 68,955 | -0.12(-1.58%) |
Feb 26, 2018 | 7.426 | 7.447 | 7.368 | 7.405 | 93,122 | +0.02(+0.29%) |
Feb 23, 2018 | 7.410 | 7.446 | 7.359 | 7.384 | 66,949 | -0.05(-0.64%) |
Feb 22, 2018 | 7.309 | 7.516 | 7.309 | 7.431 | 97,957 | +0.11(+1.53%) |
Feb 21, 2018 | 7.304 | 7.421 | 7.304 | 7.320 | 111,599 | -0.02(-0.29%) |
Feb 20, 2018 | 7.272 | 7.426 | 7.272 | 7.341 | 176,740 | +0.00(+0.00%) |
Feb 16, 2018 | 7.341 | 7.341 | 7.341 | 0 | +0.30(+4.23%) | |
Feb 15, 2018 | 7.081 | 7.229 | 6.969 | 7.043 | 125,686 | +0.05(+0.68%) |
Feb 14, 2018 | 6.900 | 7.160 | 6.889 | 6.996 | 89,249 | +0.09(+1.23%) |
Feb 13, 2018 | 6.910 | 6.948 | 6.863 | 6.910 | 79,990 | +0.03(+0.46%) |
Feb 12, 2018 | 6.724 | 6.884 | 6.708 | 6.879 | 194,547 | +0.18(+2.70%) |
Feb 09, 2018 | 6.863 | 6.873 | 6.576 | 6.698 | 323,343 | -0.08(-1.16%) |
Feb 08, 2018 | 6.755 | 6.840 | 6.745 | 6.777 | 219,944 | +0.03(+0.47%) |
Feb 07, 2018 | 6.834 | 6.834 | 6.687 | 6.745 | 260,347 | -0.11(-1.54%) |
Feb 06, 2018 | 6.845 | 7.043 | 6.782 | 6.850 | 299,814 | -0.08(-1.22%) |
Feb 05, 2018 | 6.987 | 7.061 | 6.924 | 6.935 | 194,749 | -0.06(-0.90%) |
Feb 02, 2018 | 7.003 | 7.047 | 6.950 | 6.998 | 161,741 | -0.05(-0.67%) |