Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.386 | 7.386 | 7.277 | 7.301 | 513,758 | -0.05(-0.75%) |
Apr 27, 2018 | 7.344 | 7.363 | 7.292 | 7.356 | 442,716 | +0.07(+0.96%) |
Apr 26, 2018 | 7.252 | 7.319 | 7.246 | 7.286 | 381,221 | +0.06(+0.89%) |
Apr 25, 2018 | 7.234 | 7.240 | 7.167 | 7.222 | 534,494 | -0.01(-0.08%) |
Apr 24, 2018 | 7.325 | 7.338 | 7.204 | 7.228 | 643,492 | -0.07(-1.00%) |
Apr 23, 2018 | 7.319 | 7.332 | 7.277 | 7.301 | 597,993 | +0.01(+0.08%) |
Apr 20, 2018 | 7.368 | 7.368 | 7.271 | 7.295 | 728,760 | -0.02(-0.25%) |
Apr 19, 2018 | 7.295 | 7.319 | 7.222 | 7.313 | 499,383 | -0.01(-0.08%) |
Apr 18, 2018 | 7.405 | 7.411 | 7.295 | 7.319 | 1,084,148 | -0.05(-0.74%) |
Apr 17, 2018 | 7.362 | 7.399 | 7.307 | 7.374 | 467,377 | +0.08(+1.09%) |
Apr 16, 2018 | 7.289 | 7.295 | 7.243 | 7.295 | 310,504 | +0.06(+0.84%) |
Apr 13, 2018 | 7.252 | 7.289 | 7.207 | 7.234 | 353,658 | -0.01(-0.08%) |
Apr 12, 2018 | 7.252 | 7.289 | 7.197 | 7.240 | 369,110 | +0.03(+0.44%) |
Apr 11, 2018 | 7.172 | 7.250 | 7.172 | 7.208 | 447,263 | +0.01(+0.08%) |
Apr 10, 2018 | 7.178 | 7.232 | 7.154 | 7.202 | 504,755 | +0.11(+1.54%) |
Apr 09, 2018 | 7.105 | 7.184 | 7.087 | 7.093 | 414,557 | -0.01(-0.09%) |
Apr 06, 2018 | 7.178 | 7.208 | 7.020 | 7.099 | 550,840 | -0.10(-1.35%) |
Apr 05, 2018 | 7.178 | 7.208 | 7.105 | 7.196 | 456,705 | +0.07(+0.93%) |
Apr 04, 2018 | 6.936 | 7.132 | 6.905 | 7.129 | 965,729 | +0.08(+1.20%) |
Apr 03, 2018 | 7.026 | 7.057 | 6.960 | 7.045 | 520,094 | +0.07(+0.95%) |
Apr 02, 2018 | 7.160 | 7.174 | 6.887 | 6.978 | 629,626 | -0.19(-2.62%) |
Mar 29, 2018 | 7.166 | 7.166 | 7.166 | 0 | +0.12(+1.63%) | |
Mar 28, 2018 | 7.135 | 7.141 | 7.038 | 7.051 | 414,094 | -0.05(-0.68%) |
Mar 27, 2018 | 7.202 | 7.244 | 7.045 | 7.099 | 519,270 | -0.08(-1.18%) |
Mar 26, 2018 | 7.160 | 7.202 | 7.069 | 7.184 | 713,823 | +0.13(+1.80%) |
Mar 23, 2018 | 7.214 | 7.244 | 7.045 | 7.057 | 767,925 | -0.15(-2.10%) |
Mar 22, 2018 | 7.347 | 7.347 | 7.197 | 7.208 | 900,562 | -0.16(-2.14%) |
Mar 21, 2018 | 7.366 | 7.420 | 7.342 | 7.366 | 732,196 | +0.02(+0.25%) |
Mar 20, 2018 | 7.372 | 7.384 | 7.329 | 7.347 | 1,037,282 | +0.01(+0.08%) |
Mar 19, 2018 | 7.420 | 7.420 | 7.269 | 7.341 | 551,038 | -0.08(-1.14%) |
Mar 16, 2018 | 7.432 | 7.444 | 7.405 | 7.426 | 475,809 | +0.01(+0.08%) |
Mar 15, 2018 | 7.414 | 7.432 | 7.353 | 7.420 | 588,600 | +0.04(+0.49%) |
Mar 14, 2018 | 7.462 | 7.466 | 7.372 | 7.384 | 597,983 | -0.06(-0.81%) |
Mar 13, 2018 | 7.547 | 7.547 | 7.426 | 7.444 | 483,143 | -0.04(-0.57%) |
Mar 12, 2018 | 7.535 | 7.535 | 7.465 | 7.487 | 453,816 | -0.01(-0.16%) |
Mar 09, 2018 | 7.408 | 7.511 | 7.384 | 7.499 | 987,054 | +0.16(+2.17%) |
Mar 08, 2018 | 7.340 | 7.364 | 7.304 | 7.340 | 493,548 | +0.01(+0.16%) |
Mar 07, 2018 | 7.201 | 7.328 | 7.195 | 7.328 | 1,051,545 | +0.08(+1.16%) |
Mar 06, 2018 | 7.316 | 7.322 | 7.207 | 7.244 | 445,701 | -0.01(-0.17%) |
Mar 05, 2018 | 7.183 | 7.280 | 7.136 | 7.256 | 672,799 | +0.05(+0.75%) |
Mar 02, 2018 | 7.111 | 7.207 | 7.057 | 7.201 | 337,834 | +0.04(+0.59%) |
Mar 01, 2018 | 7.244 | 7.286 | 7.099 | 7.159 | 501,835 | -0.08(-1.16%) |
Feb 28, 2018 | 7.310 | 7.346 | 7.244 | 7.244 | 564,747 | -0.07(-0.99%) |
Feb 27, 2018 | 7.430 | 7.452 | 7.316 | 7.316 | 558,841 | -0.09(-1.22%) |
Feb 26, 2018 | 7.346 | 7.418 | 7.346 | 7.406 | 372,963 | +0.08(+1.15%) |
Feb 23, 2018 | 7.256 | 7.340 | 7.244 | 7.322 | 310,640 | +0.09(+1.25%) |
Feb 22, 2018 | 7.298 | 7.304 | 7.183 | 7.232 | 505,128 | -0.03(-0.41%) |
Feb 21, 2018 | 7.286 | 7.363 | 7.260 | 7.262 | 645,310 | -0.02(-0.25%) |
Feb 20, 2018 | 7.298 | 7.340 | 7.262 | 7.280 | 780,055 | -0.04(-0.49%) |
Feb 16, 2018 | 7.316 | 7.316 | 7.316 | 0 | +0.05(+0.75%) | |
Feb 15, 2018 | 7.220 | 7.285 | 7.202 | 7.262 | 542,282 | +0.06(+0.84%) |
Feb 14, 2018 | 7.075 | 7.201 | 7.057 | 7.201 | 589,772 | +0.10(+1.44%) |
Feb 13, 2018 | 7.027 | 7.105 | 6.997 | 7.099 | 533,491 | +0.05(+0.77%) |
Feb 12, 2018 | 6.949 | 7.081 | 6.949 | 7.045 | 527,311 | +0.12(+1.74%) |
Feb 09, 2018 | 7.027 | 7.063 | 6.739 | 6.925 | 1,164,120 | +0.01(+0.11%) |
Feb 08, 2018 | 7.210 | 6.917 | 6.917 | 1,039,035 | -0.26(-3.58%) | |
Feb 07, 2018 | 7.108 | 7.240 | 7.108 | 7.174 | 737,701 | +0.05(+0.67%) |
Feb 06, 2018 | 6.732 | 7.138 | 6.571 | 7.126 | 1,808,924 | +0.19(+2.67%) |
Feb 05, 2018 | 7.305 | 7.305 | 6.893 | 6.941 | 3,381,769 | -0.39(-5.30%) |
Feb 02, 2018 | 7.479 | 7.485 | 7.347 | 7.329 | 949,208 | -0.18(-2.39%) |