Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.400 | 7.500 | 7.250 | 7.250 | 121,846 | -0.05(-0.68%) |
Apr 27, 2018 | 7.500 | 7.500 | 7.250 | 7.300 | 54,197 | -0.10(-1.35%) |
Apr 26, 2018 | 7.500 | 7.600 | 7.300 | 7.400 | 213,250 | -0.05(-0.67%) |
Apr 25, 2018 | 7.400 | 7.450 | 7.250 | 7.450 | 185,386 | +0.10(+1.36%) |
Apr 24, 2018 | 7.500 | 7.600 | 7.250 | 7.350 | 121,372 | -0.10(-1.34%) |
Apr 23, 2018 | 7.500 | 7.700 | 7.350 | 7.450 | 107,699 | -0.15(-1.97%) |
Apr 20, 2018 | 7.500 | 7.700 | 7.400 | 7.600 | 87,732 | +0.10(+1.33%) |
Apr 19, 2018 | 7.800 | 7.900 | 7.450 | 7.500 | 231,950 | -0.20(-2.60%) |
Apr 18, 2018 | 7.300 | 7.800 | 7.100 | 7.700 | 342,956 | +0.40(+5.48%) |
Apr 17, 2018 | 7.450 | 7.700 | 7.250 | 7.300 | 165,178 | -0.10(-1.35%) |
Apr 16, 2018 | 7.500 | 7.598 | 7.350 | 7.400 | 65,252 | +0.00(+0.00%) |
Apr 13, 2018 | 7.700 | 7.700 | 7.350 | 7.400 | 126,626 | -0.25(-3.27%) |
Apr 12, 2018 | 7.650 | 7.900 | 7.500 | 7.650 | 133,062 | -0.05(-0.65%) |
Apr 11, 2018 | 7.550 | 7.900 | 7.550 | 7.700 | 83,617 | +0.20(+2.67%) |
Apr 10, 2018 | 7.750 | 7.750 | 7.475 | 7.500 | 105,348 | -0.10(-1.32%) |
Apr 09, 2018 | 7.650 | 7.700 | 7.550 | 7.600 | 56,257 | +0.00(+0.00%) |
Apr 06, 2018 | 7.600 | 7.700 | 7.500 | 7.600 | 67,402 | -0.05(-0.65%) |
Apr 05, 2018 | 7.600 | 7.750 | 7.250 | 7.650 | 76,099 | +0.05(+0.66%) |
Apr 04, 2018 | 7.500 | 7.850 | 7.250 | 7.600 | 155,566 | +0.25(+3.40%) |
Apr 03, 2018 | 7.300 | 7.600 | 7.300 | 7.350 | 49,728 | +0.10(+1.38%) |
Apr 02, 2018 | 7.500 | 7.650 | 7.200 | 7.250 | 79,188 | -0.30(-3.97%) |
Mar 29, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.20(+2.72%) | |
Mar 28, 2018 | 7.350 | 7.400 | 7.151 | 7.350 | 67,181 | +0.05(+0.68%) |
Mar 27, 2018 | 7.600 | 7.700 | 7.200 | 7.300 | 166,351 | -0.25(-3.31%) |
Mar 26, 2018 | 7.450 | 7.700 | 7.412 | 7.550 | 111,066 | +0.20(+2.72%) |
Mar 23, 2018 | 7.550 | 7.600 | 7.050 | 7.350 | 243,329 | -0.20(-2.65%) |
Mar 22, 2018 | 7.750 | 7.800 | 7.500 | 7.550 | 165,266 | -0.20(-2.58%) |
Mar 21, 2018 | 8.000 | 8.200 | 7.750 | 7.750 | 542,191 | -0.15(-1.90%) |
Mar 20, 2018 | 7.600 | 8.100 | 7.575 | 7.900 | 1,006,493 | +0.35(+4.64%) |
Mar 19, 2018 | 7.600 | 7.750 | 7.350 | 7.550 | 245,365 | -0.05(-0.66%) |
Mar 16, 2018 | 6.950 | 7.700 | 6.900 | 7.600 | 251,259 | +0.70(+10.14%) |
Mar 15, 2018 | 7.000 | 7.400 | 6.850 | 6.900 | 509,243 | +0.75(+12.20%) |
Mar 14, 2018 | 6.450 | 6.600 | 6.150 | 6.150 | 189,060 | -0.25(-3.91%) |
Mar 13, 2018 | 6.750 | 6.850 | 6.350 | 6.400 | 154,491 | -0.40(-5.88%) |
Mar 12, 2018 | 7.000 | 7.050 | 6.700 | 6.800 | 50,162 | -0.25(-3.55%) |
Mar 09, 2018 | 7.100 | 7.150 | 6.950 | 7.050 | 54,173 | -0.05(-0.70%) |
Mar 08, 2018 | 7.350 | 7.397 | 6.750 | 7.100 | 81,263 | -0.20(-2.74%) |
Mar 07, 2018 | 7.250 | 7.300 | 7.050 | 7.300 | 59,994 | +0.05(+0.69%) |
Mar 06, 2018 | 6.550 | 7.275 | 6.550 | 7.250 | 117,014 | +0.40(+5.84%) |
Mar 05, 2018 | 6.900 | 7.000 | 6.550 | 6.850 | 83,018 | -0.05(-0.72%) |
Mar 02, 2018 | 6.400 | 6.900 | 6.300 | 6.900 | 65,628 | +0.45(+6.98%) |
Mar 01, 2018 | 6.250 | 6.650 | 6.050 | 6.450 | 77,064 | +0.25(+4.03%) |
Feb 28, 2018 | 6.550 | 6.600 | 6.200 | 6.200 | 79,000 | -0.30(-4.62%) |
Feb 27, 2018 | 6.650 | 6.700 | 6.350 | 6.500 | 48,319 | -0.20(-2.99%) |
Feb 26, 2018 | 6.600 | 6.750 | 6.550 | 6.700 | 52,396 | +0.15(+2.29%) |
Feb 23, 2018 | 6.550 | 6.700 | 6.475 | 6.550 | 33,479 | +0.05(+0.77%) |
Feb 22, 2018 | 6.650 | 6.845 | 6.450 | 6.500 | 78,243 | -0.30(-4.41%) |
Feb 21, 2018 | 6.950 | 6.950 | 6.750 | 6.800 | 92,015 | -0.05(-0.73%) |
Feb 20, 2018 | 6.150 | 6.900 | 6.000 | 6.850 | 310,865 | +0.70(+11.38%) |
Feb 16, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.050 | 6.150 | 5.950 | 6.150 | 54,304 | +0.05(+0.82%) |
Feb 14, 2018 | 6.000 | 6.150 | 5.950 | 6.100 | 45,255 | +0.10(+1.67%) |
Feb 13, 2018 | 5.550 | 6.150 | 5.550 | 6.000 | 65,528 | +0.40(+7.14%) |
Feb 12, 2018 | 5.550 | 5.650 | 5.351 | 5.600 | 27,089 | +0.00(+0.00%) |
Feb 09, 2018 | 5.600 | 5.700 | 5.300 | 5.600 | 111,026 | -0.05(-0.88%) |
Feb 08, 2018 | 6.000 | 6.000 | 5.550 | 5.650 | 54,280 | -0.35(-5.83%) |
Feb 07, 2018 | 6.150 | 6.231 | 5.950 | 6.000 | 358,712 | -0.15(-2.44%) |
Feb 06, 2018 | 5.850 | 6.250 | 5.850 | 6.150 | 92,752 | +0.05(+0.82%) |
Feb 05, 2018 | 5.850 | 6.100 | 5.800 | 6.100 | 85,068 | +0.25(+4.27%) |
Feb 02, 2018 | 5.750 | 5.950 | 5.750 | 5.850 | 50,138 | +0.00(+0.00%) |