Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.040 | 6.040 | 5.470 | 5.700 | 15,370 | -0.16(-2.73%) |
Apr 27, 2018 | 5.600 | 5.860 | 5.562 | 5.860 | 15,519 | +0.22(+3.90%) |
Apr 26, 2018 | 5.500 | 5.880 | 5.500 | 5.640 | 8,986 | -0.10(-1.74%) |
Apr 25, 2018 | 5.800 | 6.086 | 5.420 | 5.740 | 25,038 | -0.07(-1.17%) |
Apr 24, 2018 | 6.160 | 6.160 | 5.760 | 5.808 | 12,496 | -0.04(-0.65%) |
Apr 23, 2018 | 6.400 | 6.400 | 5.800 | 5.846 | 9,203 | +0.03(+0.45%) |
Apr 20, 2018 | 6.000 | 6.096 | 5.800 | 5.820 | 8,801 | -0.17(-2.84%) |
Apr 19, 2018 | 6.194 | 6.588 | 5.802 | 5.990 | 56,566 | +0.07(+1.15%) |
Apr 18, 2018 | 6.142 | 6.198 | 5.840 | 5.922 | 5,767 | -0.16(-2.60%) |
Apr 17, 2018 | 6.380 | 6.380 | 6.000 | 6.080 | 15,206 | +0.08(+1.30%) |
Apr 16, 2018 | 6.162 | 6.800 | 5.930 | 6.002 | 25,292 | +0.00(+0.07%) |
Apr 13, 2018 | 6.040 | 8.000 | 5.800 | 5.998 | 26,645 | -0.19(-3.04%) |
Apr 12, 2018 | 6.100 | 6.380 | 5.920 | 6.186 | 22,345 | +0.09(+1.41%) |
Apr 11, 2018 | 6.200 | 6.378 | 6.000 | 6.100 | 35,854 | -0.25(-4.00%) |
Apr 10, 2018 | 6.636 | 6.800 | 6.000 | 6.354 | 68,563 | -0.36(-5.42%) |
Apr 09, 2018 | 6.620 | 7.200 | 6.620 | 6.718 | 18,012 | -0.26(-3.70%) |
Apr 06, 2018 | 7.060 | 7.400 | 6.840 | 6.976 | 13,455 | -0.05(-0.77%) |
Apr 05, 2018 | 7.560 | 7.560 | 6.620 | 7.030 | 22,229 | -0.54(-7.13%) |
Apr 04, 2018 | 6.800 | 7.600 | 6.800 | 7.570 | 28,864 | +0.58(+8.24%) |
Apr 03, 2018 | 7.600 | 7.600 | 6.894 | 6.994 | 8,329 | +0.42(+6.36%) |
Apr 02, 2018 | 7.020 | 7.700 | 6.220 | 6.576 | 23,458 | -0.62(-8.67%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Mar 28, 2018 | 7.206 | 7.390 | 7.110 | 7.300 | 5,612 | +0.10(+1.33%) |
Mar 27, 2018 | 7.500 | 7.744 | 7.204 | 7.204 | 10,564 | -0.14(-1.93%) |
Mar 26, 2018 | 7.640 | 7.640 | 7.020 | 7.346 | 18,001 | -0.45(-5.82%) |
Mar 23, 2018 | 7.940 | 7.960 | 7.704 | 7.800 | 4,073 | -0.01(-0.15%) |
Mar 22, 2018 | 8.160 | 8.160 | 7.800 | 7.812 | 4,041 | -0.04(-0.48%) |
Mar 21, 2018 | 7.800 | 8.182 | 7.700 | 7.850 | 9,866 | +0.15(+1.90%) |
Mar 20, 2018 | 7.700 | 7.920 | 7.700 | 7.704 | 3,103 | -0.16(-1.98%) |
Mar 19, 2018 | 7.800 | 8.154 | 7.694 | 7.860 | 6,199 | +0.07(+0.92%) |
Mar 16, 2018 | 7.640 | 7.880 | 7.640 | 7.788 | 4,993 | +0.11(+1.41%) |
Mar 15, 2018 | 8.000 | 8.000 | 7.660 | 7.680 | 10,798 | -0.40(-4.95%) |
Mar 14, 2018 | 8.200 | 8.200 | 8.002 | 8.080 | 5,726 | +0.02(+0.22%) |
Mar 13, 2018 | 7.900 | 8.198 | 7.900 | 8.062 | 8,474 | -0.14(-1.66%) |
Mar 12, 2018 | 8.000 | 8.200 | 7.702 | 8.198 | 28,832 | +0.51(+6.66%) |
Mar 09, 2018 | 8.400 | 8.484 | 7.680 | 7.686 | 20,736 | -0.05(-0.59%) |
Mar 08, 2018 | 8.400 | 8.400 | 7.600 | 7.732 | 9,559 | +0.12(+1.63%) |
Mar 07, 2018 | 7.800 | 7.608 | 7,373 | +0.01(+0.11%) | ||
Mar 06, 2018 | 7.500 | 7.800 | 7.500 | 7.600 | 13,859 | +0.14(+1.85%) |
Mar 05, 2018 | 7.202 | 7.598 | 7.202 | 7.462 | 9,917 | +0.06(+0.84%) |
Mar 02, 2018 | 7.400 | 7.444 | 7.116 | 7.400 | 6,317 | +0.25(+3.53%) |
Mar 01, 2018 | 7.700 | 7.800 | 6.944 | 7.148 | 10,343 | -0.43(-5.62%) |
Feb 28, 2018 | 7.794 | 7.798 | 7.400 | 7.574 | 4,089 | +0.02(+0.29%) |
Feb 27, 2018 | 8.000 | 8.000 | 7.400 | 7.552 | 15,615 | -0.01(-0.13%) |
Feb 26, 2018 | 7.300 | 7.906 | 7.244 | 7.562 | 17,127 | +0.38(+5.32%) |
Feb 23, 2018 | 6.900 | 7.200 | 6.900 | 7.180 | 9,119 | +0.28(+4.06%) |
Feb 22, 2018 | 6.900 | 6.996 | 6.900 | 6.900 | 3,037 | +0.00(+0.00%) |
Feb 21, 2018 | 7.100 | 7.198 | 6.900 | 6.900 | 3,616 | -0.30(-4.19%) |
Feb 20, 2018 | 6.900 | 7.212 | 6.898 | 7.202 | 14,681 | +0.29(+4.20%) |
Feb 16, 2018 | 6.912 | 6.912 | 6.912 | 0 | +0.02(+0.29%) | |
Feb 15, 2018 | 7.000 | 7.194 | 6.802 | 6.892 | 2,656 | -0.11(-1.54%) |
Feb 14, 2018 | 6.794 | 7.200 | 6.698 | 7.000 | 12,603 | -0.04(-0.51%) |
Feb 13, 2018 | 6.800 | 7.194 | 6.750 | 7.036 | 8,144 | -0.06(-0.90%) |
Feb 12, 2018 | 6.800 | 7.200 | 6.800 | 7.100 | 5,541 | -0.04(-0.62%) |
Feb 09, 2018 | 6.800 | 7.198 | 6.264 | 7.144 | 27,516 | +0.15(+2.20%) |
Feb 08, 2018 | 7.400 | 7.400 | 6.902 | 6.990 | 7,289 | -0.18(-2.56%) |
Feb 07, 2018 | 6.824 | 7.330 | 6.824 | 7.174 | 3,762 | +0.10(+1.38%) |
Feb 06, 2018 | 7.000 | 7.220 | 6.800 | 7.076 | 16,705 | -0.12(-1.69%) |
Feb 05, 2018 | 7.118 | 7.600 | 7.060 | 7.198 | 12,320 | -0.01(-0.11%) |
Feb 02, 2018 | 7.160 | 7.900 | 7.160 | 7.206 | 62,888 | +0.01(+0.11%) |