Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2018 | 7.610 | 7.610 | 7.610 | 0 | +0.04(+0.53%) | |
Apr 11, 2018 | 7.470 | 7.680 | 7.430 | 7.570 | 3,870,567 | +0.14(+1.88%) |
Apr 10, 2018 | 7.260 | 7.450 | 7.260 | 7.430 | 2,563,609 | +0.35(+4.94%) |
Apr 09, 2018 | 7.025 | 7.120 | 7.009 | 7.080 | 1,971,880 | +0.19(+2.76%) |
Apr 06, 2018 | 7.090 | 7.130 | 6.860 | 6.890 | 1,086,931 | -0.23(-3.23%) |
Apr 05, 2018 | 7.100 | 7.195 | 7.060 | 7.120 | 2,304,375 | +0.01(+0.14%) |
Apr 04, 2018 | 6.920 | 7.120 | 6.902 | 7.110 | 1,404,703 | -0.01(-0.14%) |
Apr 03, 2018 | 7.090 | 7.147 | 7.050 | 7.120 | 710,352 | +0.07(+0.99%) |
Apr 02, 2018 | 7.220 | 7.224 | 7.020 | 7.050 | 1,092,522 | -0.26(-3.56%) |
Mar 29, 2018 | 7.310 | 7.310 | 7.310 | 0 | +0.04(+0.55%) | |
Mar 28, 2018 | 7.260 | 7.340 | 7.137 | 7.270 | 1,210,245 | -0.03(-0.41%) |
Mar 27, 2018 | 7.460 | 7.460 | 7.264 | 7.300 | 1,672,319 | -0.10(-1.35%) |
Mar 26, 2018 | 7.410 | 7.446 | 7.335 | 7.400 | 1,441,735 | -0.06(-0.80%) |
Mar 23, 2018 | 7.310 | 7.470 | 7.308 | 7.460 | 2,850,669 | +0.26(+3.61%) |
Mar 22, 2018 | 7.250 | 7.280 | 7.190 | 7.200 | 1,239,189 | -0.17(-2.31%) |
Mar 21, 2018 | 7.220 | 7.400 | 7.190 | 7.370 | 2,621,856 | +0.26(+3.66%) |
Mar 20, 2018 | 7.070 | 7.170 | 7.040 | 7.110 | 2,013,212 | +0.19(+2.75%) |
Mar 19, 2018 | 6.930 | 6.935 | 6.810 | 6.920 | 1,349,932 | +0.00(+0.00%) |
Mar 16, 2018 | 6.780 | 6.965 | 6.760 | 6.920 | 1,504,257 | +0.14(+2.06%) |
Mar 15, 2018 | 6.780 | 6.820 | 6.730 | 6.780 | 1,129,130 | +0.06(+0.89%) |
Mar 14, 2018 | 6.720 | 6.770 | 6.622 | 6.720 | 1,098,708 | +0.03(+0.45%) |
Mar 13, 2018 | 6.750 | 6.875 | 6.630 | 6.690 | 634,394 | -0.09(-1.33%) |
Mar 12, 2018 | 6.830 | 6.849 | 6.690 | 6.780 | 726,612 | -0.10(-1.45%) |
Mar 09, 2018 | 6.720 | 6.899 | 6.713 | 6.880 | 1,041,011 | +0.25(+3.77%) |
Mar 08, 2018 | 6.760 | 6.770 | 6.580 | 6.630 | 983,113 | -0.16(-2.36%) |
Mar 07, 2018 | 6.950 | 6.680 | 6.790 | 1,103,628 | -0.14(-2.02%) | |
Mar 06, 2018 | 6.970 | 6.990 | 6.900 | 6.930 | 811,469 | -0.02(-0.29%) |
Mar 05, 2018 | 6.770 | 6.985 | 6.760 | 6.950 | 1,746,989 | +0.15(+2.21%) |
Mar 02, 2018 | 6.680 | 6.800 | 6.600 | 6.800 | 905,004 | +0.01(+0.15%) |
Mar 01, 2018 | 6.720 | 6.800 | 6.610 | 6.790 | 1,652,427 | +0.00(+0.00%) |
Feb 28, 2018 | 7.040 | 7.075 | 6.777 | 6.790 | 1,448,573 | -0.21(-3.00%) |
Feb 27, 2018 | 7.140 | 7.150 | 6.980 | 7.000 | 1,860,796 | -0.16(-2.23%) |
Feb 26, 2018 | 7.050 | 7.190 | 7.030 | 7.160 | 1,593,289 | +0.07(+0.99%) |
Feb 23, 2018 | 6.970 | 7.120 | 6.961 | 7.090 | 2,166,129 | +0.14(+2.01%) |
Feb 22, 2018 | 6.950 | 1,788,950 | +0.22(+3.27%) | |||
Feb 21, 2018 | 6.770 | 6.840 | 6.730 | 6.730 | 1,754,574 | -0.08(-1.17%) |
Feb 20, 2018 | 6.820 | 6.930 | 6.785 | 6.810 | 1,104,698 | +0.01(+0.15%) |
Feb 16, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.03(+0.44%) | |
Feb 15, 2018 | 6.590 | 6.790 | 6.540 | 6.770 | 1,995,713 | +0.12(+1.80%) |
Feb 14, 2018 | 6.320 | 6.690 | 6.300 | 6.650 | 1,940,358 | +0.21(+3.26%) |
Feb 13, 2018 | 6.380 | 6.475 | 6.320 | 6.440 | 1,798,831 | +0.00(+0.00%) |
Feb 12, 2018 | 6.520 | 6.595 | 6.430 | 6.440 | 1,944,330 | +0.01(+0.16%) |
Feb 09, 2018 | 6.600 | 6.623 | 6.270 | 6.430 | 2,650,130 | -0.15(-2.28%) |
Feb 08, 2018 | 6.830 | 6.848 | 6.580 | 6.580 | 1,810,445 | -0.21(-3.09%) |
Feb 07, 2018 | 7.050 | 7.072 | 6.730 | 6.790 | 2,084,654 | -0.26(-3.69%) |
Feb 06, 2018 | 7.020 | 7.169 | 7.015 | 7.050 | 1,961,447 | -0.04(-0.56%) |
Feb 05, 2018 | 7.280 | 7.305 | 7.055 | 7.090 | 2,811,377 | -0.20(-2.74%) |
Feb 02, 2018 | 7.330 | 7.377 | 7.194 | 7.290 | 1,745,490 | -0.13(-1.75%) |
Feb 01, 2018 | 7.320 | 7.450 | 7.280 | 7.420 | 1,828,428 | +0.18(+2.49%) |
Jan 31, 2018 | 7.180 | 7.260 | 7.100 | 7.240 | 1,617,516 | +0.07(+0.98%) |
Jan 30, 2018 | 7.210 | 7.220 | 7.140 | 7.170 | 1,288,332 | -0.17(-2.32%) |
Jan 29, 2018 | 7.350 | 7.370 | 7.265 | 7.340 | 1,349,533 | -0.10(-1.34%) |
Jan 26, 2018 | 7.340 | 7.465 | 7.337 | 7.440 | 1,717,747 | +0.15(+2.06%) |
Jan 25, 2018 | 7.450 | 7.477 | 7.280 | 7.290 | 2,233,005 | -0.13(-1.75%) |
Jan 24, 2018 | 7.210 | 7.420 | 7.190 | 7.420 | 2,826,274 | +0.20(+2.77%) |
Jan 23, 2018 | 7.140 | 7.240 | 7.128 | 7.220 | 2,823,728 | +0.14(+1.98%) |
Jan 22, 2018 | 7.020 | 7.137 | 6.989 | 7.080 | 2,193,560 | +0.03(+0.43%) |
Jan 19, 2018 | 7.020 | 7.065 | 6.970 | 7.050 | 1,837,517 | -0.03(-0.42%) |
Jan 18, 2018 | 7.070 | 7.135 | 7.032 | 7.080 | 1,493,779 | -0.01(-0.14%) |
Jan 17, 2018 | 7.060 | 7.135 | 7.045 | 7.090 | 2,002,396 | +0.01(+0.14%) |
Jan 16, 2018 | 7.110 | 7.150 | 7.023 | 7.080 | 2,593,505 | -0.07(-0.98%) |
Jan 12, 2018 | 7.150 | 7.150 | 7.150 | 0 | +0.10(+1.42%) | |
Jan 11, 2018 | 7.080 | 7.210 | 7.040 | 7.050 | 5,020,256 | +0.03(+0.43%) |
Jan 10, 2018 | 7.050 | 7.020 | 2,846,387 | +0.08(+1.15%) | ||
Jan 09, 2018 | 6.830 | 6.990 | 6.800 | 6.940 | 2,601,503 | +0.15(+2.21%) |
Jan 08, 2018 | 6.750 | 6.800 | 6.720 | 6.790 | 1,235,743 | +0.04(+0.59%) |
Jan 05, 2018 | 6.720 | 6.770 | 6.680 | 6.750 | 1,122,386 | -0.05(-0.74%) |
Jan 04, 2018 | 6.770 | 6.830 | 6.750 | 6.800 | 2,025,739 | +0.03(+0.44%) |
Jan 03, 2018 | 6.650 | 6.780 | 6.650 | 6.770 | 2,315,186 | +0.19(+2.89%) |
Jan 02, 2018 | 6.580 | 6.600 | 6.540 | 6.580 | 1,501,708 | +0.04(+0.61%) |
Dec 29, 2017 | 6.540 | 6.540 | 6.540 | 0 | +0.04(+0.62%) | |
Dec 28, 2017 | 6.460 | 6.510 | 6.440 | 6.500 | 1,397,848 | +0.04(+0.62%) |
Dec 27, 2017 | 6.470 | 6.490 | 6.430 | 6.460 | 1,301,301 | -0.03(-0.46%) |
Dec 26, 2017 | 6.330 | 6.520 | 6.320 | 6.490 | 2,980,673 | +0.21(+3.34%) |
Dec 22, 2017 | 6.220 | 6.300 | 6.215 | 6.280 | 1,763,531 | +0.01(+0.16%) |
Dec 21, 2017 | 6.180 | 6.280 | 6.174 | 6.270 | 2,457,588 | +0.04(+0.64%) |
Dec 20, 2017 | 6.190 | 6.250 | 6.155 | 6.230 | 1,736,287 | +0.07(+1.14%) |
Dec 19, 2017 | 6.140 | 6.170 | 6.130 | 6.160 | 693,258 | +0.04(+0.65%) |
Dec 18, 2017 | 6.170 | 6.180 | 6.065 | 6.120 | 1,189,795 | -0.02(-0.33%) |
Dec 15, 2017 | 6.140 | 6.150 | 6.090 | 6.140 | 800,412 | +0.04(+0.66%) |
Dec 14, 2017 | 5.960 | 6.115 | 5.950 | 6.100 | 1,463,750 | +0.07(+1.16%) |
Dec 13, 2017 | 6.130 | 6.140 | 6.020 | 6.030 | 1,257,811 | -0.09(-1.47%) |
Dec 12, 2017 | 6.250 | 6.260 | 6.070 | 6.120 | 1,239,256 | -0.11(-1.77%) |
Dec 11, 2017 | 6.180 | 6.240 | 6.150 | 6.230 | 1,309,921 | +0.09(+1.47%) |
Dec 08, 2017 | 6.170 | 6.200 | 6.090 | 6.140 | 2,457,594 | +0.11(+1.82%) |
Dec 07, 2017 | 6.000 | 6.060 | 5.990 | 6.030 | 836,271 | +0.09(+1.52%) |
Dec 06, 2017 | 5.940 | 6.100 | 5.940 | 5.940 | 2,151,077 | -0.24(-3.88%) |
Dec 05, 2017 | 6.140 | 6.220 | 6.130 | 6.180 | 790,041 | +0.02(+0.32%) |
Dec 04, 2017 | 6.200 | 6.200 | 6.141 | 6.160 | 920,868 | -0.11(-1.75%) |
Dec 01, 2017 | 6.270 | 6.370 | 6.240 | 6.270 | 1,785,258 | +0.14(+2.28%) |
Nov 30, 2017 | 6.200 | 6.220 | 6.080 | 6.130 | 2,433,689 | -0.02(-0.33%) |
Nov 29, 2017 | 6.210 | 6.275 | 6.060 | 6.150 | 1,805,460 | -0.07(-1.13%) |
Nov 28, 2017 | 6.200 | 6.250 | 6.190 | 6.220 | 1,053,796 | +0.00(+0.00%) |
Nov 27, 2017 | 6.270 | 6.280 | 6.174 | 6.220 | 1,302,725 | -0.14(-2.20%) |
Nov 24, 2017 | 6.330 | 6.370 | 6.300 | 6.360 | 1,330,075 | +0.13(+2.09%) |
Nov 22, 2017 | 6.200 | 6.245 | 6.140 | 6.230 | 3,107,248 | +0.15(+2.47%) |
Nov 21, 2017 | 6.010 | 6.120 | 6.010 | 6.080 | 1,450,591 | +0.08(+1.33%) |
Nov 20, 2017 | 5.990 | 6.010 | 5.915 | 6.000 | 1,044,667 | -0.05(-0.83%) |
Nov 17, 2017 | 5.950 | 6.060 | 5.945 | 6.050 | 1,648,041 | +0.19(+3.24%) |
Nov 16, 2017 | 5.850 | 5.920 | 5.821 | 5.860 | 1,974,046 | +0.00(+0.00%) |
Nov 15, 2017 | 5.850 | 5.917 | 5.815 | 5.860 | 1,877,265 | -0.04(-0.68%) |
Nov 14, 2017 | 6.060 | 6.062 | 5.860 | 5.900 | 3,406,500 | -0.19(-3.12%) |
Nov 13, 2017 | 6.110 | 6.140 | 6.030 | 6.090 | 2,601,805 | -0.02(-0.33%) |
Nov 10, 2017 | 6.150 | 6.180 | 6.065 | 6.110 | 2,498,001 | -0.02(-0.33%) |
Nov 09, 2017 | 6.110 | 6.200 | 6.095 | 6.130 | 3,280,040 | +0.04(+0.66%) |
Nov 08, 2017 | 6.120 | 6.255 | 6.041 | 6.090 | 3,831,290 | -0.06(-0.98%) |
Nov 07, 2017 | 6.150 | 6.185 | 6.110 | 6.150 | 2,368,078 | -0.03(-0.49%) |
Nov 06, 2017 | 5.940 | 6.209 | 5.930 | 6.180 | 5,767,934 | +0.26(+4.39%) |
Nov 03, 2017 | 5.800 | 5.940 | 5.755 | 5.920 | 4,849,414 | +0.12(+2.07%) |
Nov 02, 2017 | 5.730 | 5.810 | 5.710 | 5.800 | 2,806,864 | +0.08(+1.40%) |