Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.077 | 7.077 | 7.018 | 7.051 | 664,674 | -0.03(-0.37%) |
Apr 27, 2018 | 7.012 | 7.083 | 6.986 | 7.077 | 472,932 | +0.07(+0.97%) |
Apr 26, 2018 | 6.983 | 7.009 | 6.970 | 7.009 | 587,594 | +0.04(+0.55%) |
Apr 25, 2018 | 6.912 | 6.976 | 6.899 | 6.970 | 344,371 | +0.04(+0.56%) |
Apr 24, 2018 | 6.899 | 6.951 | 6.893 | 6.931 | 477,271 | +0.04(+0.56%) |
Apr 23, 2018 | 6.893 | 6.918 | 6.861 | 6.893 | 421,568 | +0.02(+0.28%) |
Apr 20, 2018 | 6.906 | 6.912 | 6.860 | 6.873 | 391,633 | -0.04(-0.56%) |
Apr 19, 2018 | 6.854 | 6.918 | 6.854 | 6.912 | 358,471 | -0.01(-0.09%) |
Apr 18, 2018 | 6.931 | 6.976 | 6.899 | 6.918 | 533,240 | -0.01(-0.09%) |
Apr 17, 2018 | 6.815 | 6.931 | 6.815 | 6.925 | 776,690 | +0.12(+1.70%) |
Apr 16, 2018 | 6.770 | 6.841 | 6.770 | 6.809 | 536,070 | +0.03(+0.48%) |
Apr 13, 2018 | 6.725 | 6.783 | 6.725 | 6.777 | 471,817 | +0.05(+0.77%) |
Apr 12, 2018 | 6.783 | 6.805 | 6.712 | 6.725 | 591,422 | -0.05(-0.76%) |
Apr 11, 2018 | 6.764 | 6.822 | 6.757 | 6.777 | 514,063 | +0.00(+0.00%) |
Apr 10, 2018 | 6.751 | 6.796 | 6.738 | 6.777 | 742,330 | +0.04(+0.57%) |
Apr 09, 2018 | 6.719 | 6.751 | 6.699 | 6.738 | 605,457 | +0.05(+0.67%) |
Apr 06, 2018 | 6.674 | 6.719 | 6.667 | 6.693 | 608,779 | +0.00(+0.00%) |
Apr 05, 2018 | 6.654 | 6.706 | 6.603 | 6.693 | 329,203 | +0.05(+0.78%) |
Apr 04, 2018 | 6.654 | 6.667 | 6.630 | 6.641 | 337,854 | -0.02(-0.29%) |
Apr 03, 2018 | 6.635 | 6.667 | 6.603 | 6.661 | 415,890 | +0.03(+0.39%) |
Apr 02, 2018 | 6.635 | 6.648 | 6.609 | 6.635 | 657,614 | +0.01(+0.19%) |
Mar 29, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.603 | 6.634 | 6.577 | 6.609 | 332,301 | -0.01(-0.15%) |
Mar 27, 2018 | 6.529 | 6.632 | 6.524 | 6.619 | 553,385 | +0.09(+1.37%) |
Mar 26, 2018 | 6.523 | 6.561 | 6.497 | 6.529 | 430,019 | +0.02(+0.29%) |
Mar 23, 2018 | 6.529 | 6.657 | 6.497 | 6.510 | 588,912 | -0.02(-0.29%) |
Mar 22, 2018 | 6.516 | 6.587 | 6.504 | 6.529 | 516,714 | +0.01(+0.10%) |
Mar 21, 2018 | 6.529 | 6.593 | 6.516 | 6.523 | 394,012 | +0.00(+0.00%) |
Mar 20, 2018 | 6.555 | 6.561 | 6.504 | 6.523 | 513,593 | -0.01(-0.20%) |
Mar 19, 2018 | 6.593 | 6.603 | 6.529 | 6.536 | 482,408 | -0.07(-1.07%) |
Mar 16, 2018 | 6.568 | 6.613 | 6.567 | 6.606 | 346,056 | +0.03(+0.49%) |
Mar 15, 2018 | 6.600 | 6.630 | 6.568 | 6.574 | 541,370 | -0.01(-0.19%) |
Mar 14, 2018 | 6.568 | 6.606 | 6.568 | 6.587 | 589,766 | +0.04(+0.59%) |
Mar 13, 2018 | 6.561 | 6.606 | 6.516 | 6.548 | 568,658 | -0.01(-0.20%) |
Mar 12, 2018 | 6.542 | 6.568 | 6.523 | 6.561 | 927,260 | +0.04(+0.69%) |
Mar 09, 2018 | 6.523 | 6.529 | 6.484 | 6.516 | 522,511 | -0.01(-0.10%) |
Mar 08, 2018 | 6.465 | 6.523 | 6.451 | 6.523 | 672,801 | +0.10(+1.49%) |
Mar 07, 2018 | 6.401 | 6.427 | 520,402 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.465 | 6.465 | 6.408 | 6.420 | 447,829 | -0.02(-0.30%) |
Mar 05, 2018 | 6.401 | 6.484 | 6.388 | 6.440 | 598,096 | +0.04(+0.70%) |
Mar 02, 2018 | 6.395 | 6.420 | 6.369 | 6.395 | 757,758 | -0.01(-0.10%) |
Mar 01, 2018 | 6.440 | 6.488 | 6.401 | 6.401 | 628,537 | -0.03(-0.50%) |
Feb 28, 2018 | 6.510 | 6.523 | 6.420 | 6.433 | 518,795 | -0.06(-0.99%) |
Feb 27, 2018 | 6.523 | 6.542 | 6.472 | 6.497 | 771,048 | -0.00(-0.05%) |
Feb 26, 2018 | 6.558 | 6.558 | 6.494 | 6.500 | 579,599 | -0.05(-0.78%) |
Feb 23, 2018 | 6.469 | 6.551 | 6.456 | 6.551 | 401,393 | +0.11(+1.68%) |
Feb 22, 2018 | 6.456 | 6.488 | 6.431 | 6.443 | 699,785 | +0.00(+0.00%) |
Feb 21, 2018 | 6.494 | 6.513 | 6.437 | 6.443 | 567,451 | -0.04(-0.69%) |
Feb 20, 2018 | 6.513 | 6.520 | 6.450 | 6.488 | 559,063 | -0.04(-0.68%) |
Feb 16, 2018 | 6.532 | 6.532 | 6.532 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.481 | 6.513 | 6.462 | 6.494 | 643,109 | +0.03(+0.49%) |
Feb 14, 2018 | 6.469 | 6.500 | 6.456 | 6.462 | 620,671 | -0.06(-0.88%) |
Feb 13, 2018 | 6.500 | 6.526 | 6.456 | 6.520 | 568,731 | +0.03(+0.39%) |
Feb 12, 2018 | 6.507 | 6.539 | 6.411 | 6.494 | 879,381 | +0.04(+0.59%) |
Feb 09, 2018 | 6.373 | 6.469 | 6.367 | 6.456 | 835,183 | +0.10(+1.50%) |
Feb 08, 2018 | 6.424 | 6.437 | 6.351 | 6.361 | 959,528 | -0.06(-0.99%) |
Feb 07, 2018 | 6.361 | 6.494 | 6.361 | 6.424 | 962,762 | +0.04(+0.70%) |
Feb 06, 2018 | 6.272 | 6.424 | 6.176 | 6.380 | 2,473,488 | +0.01(+0.14%) |
Feb 05, 2018 | 6.437 | 6.480 | 6.310 | 6.371 | 1,395,612 | -0.12(-1.80%) |
Feb 02, 2018 | 6.520 | 6.564 | 6.462 | 6.488 | 1,312,292 | -0.06(-0.97%) |