Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.305 | 8.366 | 8.305 | 8.366 | 14,586 | +0.11(+1.27%) |
Apr 27, 2018 | 8.261 | 8.279 | 8.218 | 8.261 | 2,666 | +0.02(+0.21%) |
Apr 26, 2018 | 8.226 | 8.253 | 8.200 | 8.244 | 2,847 | +0.09(+1.07%) |
Apr 25, 2018 | 8.148 | 8.165 | 8.034 | 8.156 | 10,403 | +0.05(+0.65%) |
Apr 24, 2018 | 8.218 | 8.261 | 8.069 | 8.104 | 7,870 | -0.11(-1.38%) |
Apr 23, 2018 | 8.165 | 8.218 | 8.148 | 8.218 | 6,168 | +0.08(+0.97%) |
Apr 20, 2018 | 8.226 | 8.244 | 8.139 | 8.139 | 7,459 | -0.08(-0.96%) |
Apr 19, 2018 | 8.270 | 8.296 | 8.218 | 8.218 | 4,215 | +0.02(+0.21%) |
Apr 18, 2018 | 8.139 | 8.222 | 8.139 | 8.200 | 10,841 | +0.11(+1.34%) |
Apr 17, 2018 | 8.034 | 8.104 | 8.008 | 8.092 | 12,755 | +0.07(+0.83%) |
Apr 16, 2018 | 7.955 | 8.043 | 7.939 | 8.025 | 11,032 | +0.11(+1.44%) |
Apr 13, 2018 | 7.946 | 7.990 | 7.911 | 7.911 | 5,259 | +0.02(+0.22%) |
Apr 12, 2018 | 7.929 | 7.929 | 7.881 | 7.894 | 2,135 | -0.03(-0.33%) |
Apr 11, 2018 | 7.850 | 7.938 | 7.850 | 7.920 | 4,534 | +0.08(+1.07%) |
Apr 10, 2018 | 7.711 | 7.842 | 7.676 | 7.836 | 12,232 | +0.19(+2.43%) |
Apr 09, 2018 | 7.694 | 7.720 | 7.633 | 7.650 | 9,227 | +0.02(+0.22%) |
Apr 06, 2018 | 7.755 | 7.755 | 7.580 | 7.633 | 5,332 | -0.11(-1.45%) |
Apr 05, 2018 | 7.667 | 7.773 | 7.667 | 7.746 | 6,172 | +0.10(+1.37%) |
Apr 04, 2018 | 7.563 | 7.641 | 7.563 | 7.641 | 2,260 | +0.01(+0.11%) |
Apr 03, 2018 | 7.659 | 7.659 | 7.524 | 7.633 | 3,377 | +0.03(+0.34%) |
Apr 02, 2018 | 7.606 | 7.676 | 7.511 | 7.606 | 5,441 | +0.01(+0.11%) |
Mar 29, 2018 | 7.598 | 7.598 | 7.598 | 0 | +0.02(+0.23%) | |
Mar 28, 2018 | 7.667 | 7.667 | 7.546 | 7.580 | 4,639 | -0.06(-0.80%) |
Mar 27, 2018 | 7.728 | 7.733 | 7.641 | 7.641 | 5,053 | -0.03(-0.45%) |
Mar 26, 2018 | 7.728 | 7.735 | 7.589 | 7.676 | 8,098 | +0.02(+0.23%) |
Mar 23, 2018 | 7.633 | 7.676 | 7.615 | 7.659 | 13,323 | +0.12(+1.62%) |
Mar 22, 2018 | 7.554 | 7.624 | 7.537 | 7.537 | 8,643 | -0.12(-1.59%) |
Mar 21, 2018 | 7.519 | 7.659 | 7.519 | 7.659 | 20,646 | +0.19(+2.55%) |
Mar 20, 2018 | 7.484 | 7.484 | 7.441 | 7.468 | 4,199 | +0.01(+0.13%) |
Mar 19, 2018 | 7.458 | 7.484 | 7.362 | 7.458 | 18,129 | -0.10(-1.27%) |
Mar 16, 2018 | 7.511 | 7.580 | 7.493 | 7.554 | 8,348 | +0.09(+1.17%) |
Mar 15, 2018 | 7.675 | 7.675 | 7.354 | 7.467 | 47,779 | -0.21(-2.69%) |
Mar 14, 2018 | 7.762 | 7.762 | 7.649 | 7.673 | 5,998 | -0.07(-0.91%) |
Mar 13, 2018 | 7.762 | 7.762 | 7.684 | 7.744 | 12,265 | -0.02(-0.22%) |
Mar 12, 2018 | 7.745 | 7.805 | 7.710 | 7.761 | 10,372 | -0.01(-0.11%) |
Mar 09, 2018 | 7.736 | 7.779 | 7.736 | 7.770 | 4,863 | +0.09(+1.12%) |
Mar 08, 2018 | 7.745 | 7.823 | 7.663 | 7.684 | 6,880 | -0.03(-0.34%) |
Mar 07, 2018 | 7.823 | 7.710 | 13,388 | -0.03(-0.45%) | ||
Mar 06, 2018 | 7.701 | 7.745 | 7.658 | 7.745 | 19,387 | +0.08(+1.03%) |
Mar 05, 2018 | 7.536 | 7.681 | 7.536 | 7.666 | 8,959 | +0.09(+1.13%) |
Mar 02, 2018 | 7.562 | 7.580 | 7.484 | 7.580 | 17,066 | -0.02(-0.23%) |
Mar 01, 2018 | 7.693 | 7.693 | 7.545 | 7.597 | 14,550 | -0.10(-1.24%) |
Feb 28, 2018 | 7.866 | 7.866 | 7.667 | 7.693 | 6,897 | -0.14(-1.77%) |
Feb 27, 2018 | 7.935 | 7.935 | 7.797 | 7.831 | 7,999 | -0.05(-0.66%) |
Feb 26, 2018 | 7.866 | 7.895 | 7.858 | 7.883 | 3,592 | +0.06(+0.78%) |
Feb 23, 2018 | 7.753 | 7.849 | 7.753 | 7.823 | 7,556 | +0.12(+1.58%) |
Feb 22, 2018 | 7.641 | 7.797 | 7.614 | 7.701 | 34,776 | +0.08(+1.02%) |
Feb 21, 2018 | 7.649 | 7.684 | 7.623 | 7.623 | 19,667 | -0.01(-0.11%) |
Feb 20, 2018 | 7.667 | 7.684 | 7.615 | 7.632 | 7,802 | -0.03(-0.34%) |
Feb 16, 2018 | 7.658 | 7.658 | 7.658 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.701 | 7.745 | 7.641 | 7.658 | 8,217 | -0.04(-0.56%) |
Feb 14, 2018 | 7.606 | 7.710 | 7.563 | 7.701 | 9,712 | +0.08(+1.02%) |
Feb 13, 2018 | 7.598 | 7.658 | 7.572 | 7.623 | 7,057 | +0.03(+0.34%) |
Feb 12, 2018 | 7.537 | 7.623 | 7.520 | 7.598 | 13,057 | +0.12(+1.64%) |
Feb 09, 2018 | 7.598 | 7.606 | 7.290 | 7.475 | 17,019 | -0.04(-0.60%) |
Feb 08, 2018 | 7.900 | 7.900 | 7.520 | 7.520 | 11,028 | -0.34(-4.29%) |
Feb 07, 2018 | 7.995 | 7.995 | 7.898 | 7.857 | 2,783 | -0.09(-1.09%) |
Feb 06, 2018 | 7.762 | 7.977 | 7.762 | 7.943 | 12,285 | +0.09(+1.10%) |
Feb 05, 2018 | 7.891 | 7.943 | 7.805 | 7.857 | 13,869 | -0.09(-1.09%) |
Feb 02, 2018 | 8.133 | 8.133 | 7.934 | 7.943 | 9,205 | -0.27(-3.26%) |