Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.674 | 6.863 | 6.674 | 6.769 | 78,258 | +0.05(+0.70%) |
Apr 27, 2018 | 6.769 | 6.769 | 6.674 | 6.721 | 58,475 | +0.00(+0.00%) |
Apr 26, 2018 | 6.721 | 6.769 | 6.674 | 6.721 | 67,871 | +0.14(+2.16%) |
Apr 25, 2018 | 6.674 | 6.708 | 6.579 | 6.579 | 51,171 | -0.05(-0.71%) |
Apr 24, 2018 | 6.627 | 6.769 | 6.579 | 6.627 | 104,169 | +0.05(+0.72%) |
Apr 23, 2018 | 6.627 | 6.863 | 6.437 | 6.579 | 190,600 | +0.19(+2.96%) |
Apr 20, 2018 | 6.343 | 6.437 | 6.248 | 6.390 | 45,629 | +0.00(+0.00%) |
Apr 19, 2018 | 6.437 | 6.485 | 6.295 | 6.390 | 49,655 | -0.05(-0.74%) |
Apr 18, 2018 | 6.437 | 6.485 | 6.343 | 6.437 | 47,628 | +0.00(+0.00%) |
Apr 17, 2018 | 6.390 | 6.532 | 6.343 | 6.437 | 46,017 | +0.00(+0.00%) |
Apr 16, 2018 | 6.437 | 6.485 | 6.366 | 6.437 | 74,729 | +0.05(+0.74%) |
Apr 13, 2018 | 6.437 | 6.437 | 6.343 | 6.390 | 30,186 | +0.00(+0.00%) |
Apr 12, 2018 | 6.485 | 6.532 | 6.390 | 6.390 | 59,338 | -0.05(-0.74%) |
Apr 11, 2018 | 6.295 | 6.461 | 6.248 | 6.437 | 51,651 | +0.09(+1.49%) |
Apr 10, 2018 | 6.343 | 6.437 | 6.201 | 6.343 | 146,550 | +0.00(+0.00%) |
Apr 09, 2018 | 6.295 | 6.390 | 6.248 | 6.343 | 29,457 | +0.00(+0.00%) |
Apr 06, 2018 | 6.343 | 6.437 | 6.295 | 6.343 | 28,535 | +0.00(+0.00%) |
Apr 05, 2018 | 6.485 | 6.485 | 6.343 | 6.343 | 31,043 | -0.07(-1.11%) |
Apr 04, 2018 | 6.390 | 6.485 | 6.248 | 6.414 | 56,223 | +0.02(+0.37%) |
Apr 03, 2018 | 6.295 | 6.485 | 6.248 | 6.390 | 68,130 | +0.14(+2.27%) |
Apr 02, 2018 | 6.343 | 6.343 | 6.153 | 6.248 | 35,485 | -0.14(-2.22%) |
Mar 29, 2018 | 6.390 | 6.390 | 6.390 | 0 | +0.19(+3.05%) | |
Mar 28, 2018 | 6.153 | 6.201 | 6.106 | 6.201 | 48,577 | +0.05(+0.77%) |
Mar 27, 2018 | 6.201 | 6.248 | 6.153 | 6.153 | 88,099 | -0.09(-1.52%) |
Mar 26, 2018 | 6.248 | 6.248 | 6.011 | 6.248 | 133,422 | +0.00(+0.00%) |
Mar 23, 2018 | 6.437 | 6.485 | 6.201 | 6.248 | 135,192 | -0.19(-2.94%) |
Mar 22, 2018 | 6.437 | 6.485 | 6.390 | 6.437 | 120,503 | -0.05(-0.73%) |
Mar 21, 2018 | 6.437 | 6.579 | 6.390 | 6.485 | 94,624 | +0.09(+1.48%) |
Mar 20, 2018 | 6.485 | 6.532 | 6.343 | 6.390 | 78,370 | -0.09(-1.46%) |
Mar 19, 2018 | 6.579 | 6.627 | 6.343 | 6.485 | 94,202 | -0.05(-0.72%) |
Mar 16, 2018 | 6.674 | 6.745 | 6.485 | 6.532 | 206,285 | -0.19(-2.82%) |
Mar 15, 2018 | 6.627 | 6.769 | 6.579 | 6.721 | 111,625 | +0.14(+2.16%) |
Mar 14, 2018 | 6.721 | 6.721 | 6.437 | 6.579 | 60,982 | -0.09(-1.42%) |
Mar 13, 2018 | 7.242 | 7.242 | 6.674 | 6.674 | 143,681 | +0.14(+2.17%) |
Mar 12, 2018 | 6.485 | 6.624 | 6.390 | 6.532 | 84,113 | +0.09(+1.47%) |
Mar 09, 2018 | 6.579 | 6.579 | 6.437 | 6.437 | 46,160 | -0.05(-0.73%) |
Mar 08, 2018 | 6.627 | 6.627 | 6.437 | 6.485 | 113,929 | +0.00(+0.00%) |
Mar 07, 2018 | 6.485 | 6.532 | 6.390 | 6.485 | 109,134 | +0.00(+0.00%) |
Mar 06, 2018 | 6.390 | 6.579 | 6.305 | 6.485 | 140,391 | +0.09(+1.48%) |
Mar 05, 2018 | 6.343 | 6.437 | 6.343 | 6.390 | 24,398 | +0.00(+0.00%) |
Mar 02, 2018 | 6.343 | 6.532 | 6.295 | 6.390 | 44,059 | +0.05(+0.75%) |
Mar 01, 2018 | 6.295 | 6.437 | 6.248 | 6.343 | 41,665 | +0.00(+0.00%) |
Feb 28, 2018 | 6.485 | 6.532 | 6.295 | 6.343 | 144,453 | -0.14(-2.19%) |
Feb 27, 2018 | 6.532 | 6.674 | 6.437 | 6.485 | 38,820 | +0.00(+0.00%) |
Feb 26, 2018 | 6.721 | 6.816 | 6.437 | 6.485 | 90,147 | -0.33(-4.86%) |
Feb 23, 2018 | 7.147 | 7.147 | 6.721 | 6.816 | 65,548 | -0.31(-4.32%) |
Feb 22, 2018 | 7.337 | 7.337 | 7.005 | 7.124 | 58,965 | -0.26(-3.53%) |
Feb 21, 2018 | 7.242 | 7.384 | 7.100 | 7.384 | 70,560 | +0.19(+2.63%) |
Feb 20, 2018 | 7.289 | 7.337 | 7.195 | 7.195 | 30,667 | -0.19(-2.56%) |
Feb 16, 2018 | 7.384 | 7.384 | 7.384 | 0 | +0.19(+2.63%) | |
Feb 15, 2018 | 7.100 | 7.195 | 7.005 | 7.195 | 48,582 | +0.09(+1.33%) |
Feb 14, 2018 | 7.005 | 7.100 | 6.790 | 7.100 | 43,752 | +0.05(+0.67%) |
Feb 13, 2018 | 7.005 | 7.100 | 6.960 | 7.053 | 42,144 | +0.00(+0.00%) |
Feb 12, 2018 | 7.005 | 7.100 | 6.958 | 7.053 | 39,658 | +0.05(+0.68%) |
Feb 09, 2018 | 6.958 | 7.195 | 6.863 | 7.005 | 237,380 | +0.09(+1.37%) |
Feb 08, 2018 | 6.911 | 7.053 | 6.863 | 6.911 | 48,026 | -0.09(-1.35%) |
Feb 07, 2018 | 6.674 | 7.100 | 6.674 | 7.005 | 110,529 | +0.28(+4.23%) |
Feb 06, 2018 | 6.579 | 6.887 | 6.485 | 6.721 | 188,613 | -0.05(-0.70%) |
Feb 05, 2018 | 6.958 | 7.005 | 6.911 | 6.769 | 108,755 | -0.14(-2.05%) |
Feb 02, 2018 | 6.958 | 7.005 | 6.863 | 6.911 | 36,347 | -0.14(-2.01%) |
Feb 01, 2018 | 7.005 | 7.147 | 7.005 | 7.053 | 126,092 | +0.00(+0.00%) |
Jan 31, 2018 | 7.005 | 7.100 | 7.005 | 7.053 | 34,731 | -0.05(-0.67%) |
Jan 30, 2018 | 7.100 | 7.147 | 7.100 | 7.100 | 59,570 | +0.00(+0.00%) |
Jan 29, 2018 | 6.911 | 7.266 | 6.870 | 7.100 | 36,694 | +0.14(+2.04%) |
Jan 26, 2018 | 6.958 | 7.005 | 6.816 | 6.958 | 62,880 | +0.05(+0.69%) |
Jan 25, 2018 | 6.816 | 6.958 | 6.816 | 6.911 | 14,803 | +0.05(+0.69%) |
Jan 24, 2018 | 6.816 | 6.911 | 6.721 | 6.863 | 46,179 | -0.05(-0.68%) |
Jan 23, 2018 | 6.816 | 6.911 | 6.721 | 6.911 | 15,407 | +0.00(+0.00%) |
Jan 22, 2018 | 6.674 | 6.911 | 6.674 | 6.911 | 25,573 | +0.19(+2.82%) |
Jan 19, 2018 | 6.627 | 6.721 | 6.485 | 6.721 | 39,937 | +0.05(+0.71%) |
Jan 18, 2018 | 6.674 | 6.721 | 6.579 | 6.674 | 31,067 | +0.00(+0.00%) |
Jan 17, 2018 | 6.674 | 6.721 | 6.627 | 6.674 | 26,288 | +0.05(+0.71%) |
Jan 16, 2018 | 6.769 | 6.769 | 6.593 | 6.627 | 61,526 | -0.14(-2.10%) |
Jan 12, 2018 | 6.769 | 6.769 | 6.769 | 0 | -0.05(-0.69%) | |
Jan 11, 2018 | 6.721 | 6.911 | 6.518 | 6.816 | 38,438 | +0.09(+1.41%) |
Jan 10, 2018 | 6.721 | 6.550 | 6.721 | 35,886 | +0.09(+1.43%) | |
Jan 09, 2018 | 6.674 | 6.721 | 6.627 | 6.627 | 53,858 | -0.09(-1.41%) |
Jan 08, 2018 | 6.958 | 6.958 | 6.721 | 6.721 | 25,788 | -0.24(-3.40%) |
Jan 05, 2018 | 7.289 | 7.289 | 6.863 | 6.958 | 41,081 | -0.33(-4.55%) |
Jan 04, 2018 | 7.242 | 7.335 | 7.242 | 7.289 | 17,405 | +0.05(+0.65%) |
Jan 03, 2018 | 7.289 | 7.479 | 7.242 | 7.242 | 38,815 | -0.09(-1.29%) |
Jan 02, 2018 | 7.431 | 7.431 | 7.242 | 7.337 | 33,242 | -0.09(-1.27%) |
Dec 29, 2017 | 7.431 | 7.431 | 7.431 | 0 | -0.05(-0.63%) | |
Dec 28, 2017 | 7.526 | 7.573 | 7.384 | 7.479 | 76,947 | -0.05(-0.63%) |
Dec 27, 2017 | 7.573 | 7.573 | 7.479 | 7.526 | 88,872 | -0.05(-0.62%) |
Dec 26, 2017 | 7.431 | 7.573 | 7.431 | 7.573 | 29,467 | +0.24(+3.23%) |
Dec 22, 2017 | 7.573 | 7.573 | 7.337 | 7.337 | 54,659 | -0.24(-3.12%) |
Dec 21, 2017 | 7.479 | 7.573 | 7.431 | 7.573 | 72,373 | +0.14(+1.91%) |
Dec 20, 2017 | 7.337 | 7.479 | 7.289 | 7.431 | 58,473 | +0.09(+1.29%) |
Dec 19, 2017 | 7.289 | 7.384 | 7.289 | 7.337 | 59,389 | +0.05(+0.65%) |
Dec 18, 2017 | 7.384 | 7.384 | 7.218 | 7.289 | 67,525 | -0.05(-0.65%) |
Dec 15, 2017 | 7.289 | 7.337 | 7.195 | 7.337 | 168,083 | +0.09(+1.31%) |
Dec 14, 2017 | 7.337 | 7.431 | 7.100 | 7.242 | 74,376 | -0.14(-1.92%) |
Dec 13, 2017 | 7.289 | 7.384 | 7.289 | 7.384 | 34,884 | +0.05(+0.65%) |
Dec 12, 2017 | 7.384 | 7.479 | 7.289 | 7.337 | 49,357 | +0.00(+0.00%) |
Dec 11, 2017 | 7.289 | 7.384 | 7.242 | 7.337 | 51,496 | +0.00(+0.00%) |
Dec 08, 2017 | 7.289 | 7.384 | 7.289 | 7.337 | 51,108 | +0.05(+0.65%) |
Dec 07, 2017 | 7.337 | 7.384 | 7.242 | 7.289 | 99,922 | +0.00(+0.00%) |
Dec 06, 2017 | 7.337 | 7.431 | 7.147 | 7.289 | 70,199 | -0.05(-0.65%) |
Dec 05, 2017 | 7.384 | 7.408 | 7.242 | 7.337 | 69,603 | +0.00(+0.00%) |
Dec 04, 2017 | 7.431 | 7.479 | 7.431 | 7.337 | 58,711 | +0.05(+0.65%) |
Dec 01, 2017 | 7.337 | 7.384 | 7.100 | 7.289 | 90,443 | +0.00(+0.00%) |
Nov 30, 2017 | 7.289 | 7.431 | 7.195 | 7.289 | 86,336 | +0.00(+0.00%) |
Nov 29, 2017 | 7.384 | 7.414 | 7.384 | 7.289 | 43,914 | -0.09(-1.28%) |
Nov 28, 2017 | 7.289 | 7.431 | 7.195 | 7.384 | 32,027 | +0.05(+0.65%) |
Nov 27, 2017 | 7.289 | 7.384 | 7.147 | 7.337 | 73,751 | +0.05(+0.65%) |
Nov 24, 2017 | 7.289 | 7.289 | 7.147 | 7.289 | 13,716 | +0.05(+0.65%) |
Nov 22, 2017 | 7.384 | 7.384 | 7.242 | 7.242 | 53,282 | -0.14(-1.92%) |
Nov 21, 2017 | 7.147 | 7.384 | 7.147 | 7.384 | 101,132 | +0.19(+2.63%) |
Nov 20, 2017 | 7.147 | 7.195 | 7.005 | 7.195 | 70,992 | +0.02(+0.33%) |
Nov 17, 2017 | 6.911 | 7.195 | 6.911 | 7.171 | 175,448 | +0.17(+2.36%) |
Nov 16, 2017 | 6.958 | 7.053 | 6.816 | 7.005 | 62,451 | +0.09(+1.37%) |
Nov 15, 2017 | 6.816 | 7.053 | 6.627 | 6.911 | 64,754 | +0.00(+0.00%) |
Nov 14, 2017 | 6.911 | 6.911 | 6.769 | 6.911 | 54,809 | +0.05(+0.69%) |
Nov 13, 2017 | 6.863 | 6.911 | 6.674 | 6.863 | 60,297 | -0.09(-1.36%) |
Nov 10, 2017 | 6.674 | 6.982 | 6.627 | 6.958 | 57,410 | +0.24(+3.52%) |
Nov 09, 2017 | 6.769 | 6.816 | 6.579 | 6.721 | 28,067 | -0.14(-2.07%) |
Nov 08, 2017 | 6.816 | 6.911 | 6.390 | 6.863 | 70,074 | +0.00(+0.00%) |
Nov 07, 2017 | 7.384 | 7.384 | 6.863 | 6.863 | 152,188 | +0.14(+2.11%) |
Nov 06, 2017 | 6.627 | 6.721 | 6.485 | 6.721 | 63,271 | +0.05(+0.71%) |
Nov 03, 2017 | 6.816 | 6.863 | 6.627 | 6.674 | 82,420 | -0.05(-0.70%) |
Nov 02, 2017 | 6.721 | 6.769 | 6.579 | 6.721 | 35,436 | +0.00(+0.00%) |
Nov 01, 2017 | 6.911 | 6.911 | 6.721 | 6.721 | 17,098 | -0.19(-2.74%) |
Oct 31, 2017 | 6.816 | 7.005 | 6.674 | 6.911 | 80,821 | +0.05(+0.69%) |
Oct 30, 2017 | 6.911 | 6.911 | 6.692 | 6.863 | 58,835 | -0.19(-2.68%) |
Oct 27, 2017 | 6.911 | 7.100 | 6.721 | 7.053 | 44,181 | +0.19(+2.76%) |
Oct 26, 2017 | 6.911 | 6.911 | 6.816 | 6.863 | 15,005 | -0.05(-0.68%) |
Oct 25, 2017 | 6.911 | 6.982 | 6.816 | 6.911 | 59,787 | +0.00(+0.00%) |
Oct 24, 2017 | 6.816 | 6.922 | 6.579 | 6.911 | 64,718 | +0.14(+2.10%) |
Oct 23, 2017 | 6.911 | 6.958 | 6.721 | 6.769 | 46,441 | -0.19(-2.72%) |
Oct 20, 2017 | 7.053 | 7.053 | 6.863 | 6.958 | 40,167 | -0.05(-0.68%) |
Oct 19, 2017 | 6.863 | 7.053 | 6.769 | 7.005 | 44,672 | +0.05(+0.68%) |
Oct 18, 2017 | 7.053 | 7.053 | 6.863 | 6.958 | 25,590 | -0.05(-0.68%) |
Oct 17, 2017 | 7.100 | 7.100 | 6.863 | 7.005 | 71,984 | +0.00(+0.00%) |
Oct 16, 2017 | 7.100 | 7.100 | 6.863 | 7.005 | 33,522 | +0.00(+0.00%) |
Oct 13, 2017 | 7.053 | 7.053 | 6.958 | 7.005 | 12,772 | -0.05(-0.67%) |
Oct 12, 2017 | 7.195 | 7.195 | 6.993 | 7.053 | 40,721 | -0.05(-0.67%) |
Oct 11, 2017 | 7.195 | 7.195 | 7.053 | 7.100 | 63,989 | -0.09(-1.32%) |
Oct 10, 2017 | 7.005 | 7.195 | 7.005 | 7.195 | 35,403 | +0.14(+2.01%) |
Oct 09, 2017 | 7.005 | 7.100 | 6.958 | 7.053 | 30,390 | +0.00(+0.00%) |
Oct 06, 2017 | 7.171 | 7.171 | 6.816 | 7.053 | 104,377 | -0.19(-2.61%) |
Oct 05, 2017 | 7.147 | 7.242 | 7.053 | 7.242 | 28,559 | +0.14(+2.00%) |
Oct 04, 2017 | 7.147 | 7.242 | 7.053 | 7.100 | 31,003 | +0.00(+0.00%) |
Oct 03, 2017 | 7.384 | 7.384 | 7.053 | 7.100 | 102,636 | -0.24(-3.23%) |
Oct 02, 2017 | 7.337 | 7.526 | 7.147 | 7.337 | 152,211 | +0.24(+3.33%) |
Sep 29, 2017 | 7.289 | 7.337 | 6.911 | 7.100 | 200,433 | -0.14(-1.96%) |
Sep 28, 2017 | 7.242 | 7.337 | 7.100 | 7.242 | 139,620 | -0.09(-1.29%) |
Sep 27, 2017 | 6.911 | 7.384 | 6.840 | 7.337 | 106,683 | +0.50(+7.27%) |
Sep 26, 2017 | 6.485 | 6.863 | 6.485 | 6.840 | 99,500 | +0.31(+4.71%) |
Sep 25, 2017 | 6.627 | 6.769 | 6.437 | 6.532 | 469,134 | -0.14(-2.13%) |
Sep 22, 2017 | 6.674 | 6.721 | 6.627 | 6.674 | 24,482 | -0.05(-0.70%) |
Sep 21, 2017 | 6.579 | 6.721 | 6.485 | 6.721 | 36,754 | +0.09(+1.43%) |
Sep 20, 2017 | 6.816 | 6.816 | 6.579 | 6.627 | 75,430 | -0.09(-1.41%) |
Sep 19, 2017 | 6.721 | 6.816 | 6.627 | 6.721 | 110,201 | -0.05(-0.70%) |
Sep 18, 2017 | 6.816 | 6.816 | 6.579 | 6.769 | 72,967 | -0.05(-0.69%) |
Sep 15, 2017 | 6.863 | 6.863 | 6.674 | 6.816 | 173,267 | +0.00(+0.00%) |
Sep 14, 2017 | 6.721 | 6.863 | 6.721 | 6.816 | 43,222 | +0.00(+0.00%) |
Sep 13, 2017 | 6.721 | 6.863 | 6.721 | 6.816 | 60,856 | +0.00(+0.00%) |
Sep 12, 2017 | 6.721 | 6.911 | 6.627 | 6.816 | 56,479 | +0.05(+0.70%) |
Sep 11, 2017 | 6.816 | 6.911 | 6.674 | 6.769 | 62,416 | +0.00(+0.00%) |
Sep 08, 2017 | 6.721 | 6.816 | 6.627 | 6.769 | 49,170 | +0.05(+0.70%) |
Sep 07, 2017 | 6.769 | 6.958 | 6.674 | 6.721 | 40,371 | -0.09(-1.39%) |
Sep 06, 2017 | 6.911 | 6.911 | 6.721 | 6.816 | 49,737 | +0.00(+0.00%) |
Sep 05, 2017 | 6.958 | 7.195 | 6.816 | 6.816 | 104,749 | -0.05(-0.69%) |
Sep 01, 2017 | 6.863 | 6.911 | 6.769 | 6.863 | 65,772 | +0.00(+0.00%) |
Aug 31, 2017 | 7.100 | 7.100 | 6.863 | 6.863 | 70,674 | -0.19(-2.68%) |
Aug 30, 2017 | 6.958 | 7.100 | 6.958 | 7.053 | 64,005 | +0.05(+0.68%) |
Aug 29, 2017 | 7.100 | 7.195 | 6.958 | 7.005 | 120,538 | -0.09(-1.33%) |
Aug 28, 2017 | 6.721 | 7.147 | 6.674 | 7.100 | 105,449 | +0.33(+4.90%) |
Aug 25, 2017 | 6.485 | 6.911 | 6.343 | 6.769 | 134,379 | +0.47(+7.52%) |
Aug 24, 2017 | 5.869 | 6.343 | 5.869 | 6.295 | 162,145 | +0.43(+7.26%) |
Aug 23, 2017 | 5.917 | 6.153 | 5.822 | 5.869 | 145,575 | -0.14(-2.36%) |
Aug 22, 2017 | 5.869 | 6.201 | 5.775 | 6.011 | 201,974 | +0.19(+3.25%) |
Aug 21, 2017 | 5.917 | 5.964 | 5.680 | 5.822 | 62,816 | -0.19(-3.15%) |
Aug 18, 2017 | 5.254 | 6.106 | 4.923 | 6.011 | 28,994 | -0.09(-1.55%) |
Aug 17, 2017 | 6.390 | 6.485 | 6.059 | 6.106 | 62,137 | -0.14(-2.27%) |
Aug 16, 2017 | 6.295 | 6.343 | 6.201 | 6.248 | 36,291 | -0.05(-0.75%) |
Aug 15, 2017 | 6.532 | 6.579 | 6.295 | 6.295 | 48,494 | -0.14(-2.21%) |