Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.000 | 7.000 | 6.423 | 6.594 | 22,757 | -0.34(-4.85%) |
Apr 27, 2018 | 6.650 | 7.630 | 6.391 | 6.930 | 131,996 | +0.42(+6.45%) |
Apr 26, 2018 | 6.510 | 6.629 | 6.440 | 6.510 | 6,400 | +0.00(+0.00%) |
Apr 25, 2018 | 6.650 | 6.650 | 6.370 | 6.510 | 8,217 | -0.14(-2.11%) |
Apr 24, 2018 | 6.678 | 6.678 | 6.511 | 6.650 | 3,068 | +0.07(+1.05%) |
Apr 23, 2018 | 6.650 | 6.720 | 6.440 | 6.581 | 6,540 | +0.01(+0.10%) |
Apr 20, 2018 | 6.720 | 6.720 | 6.440 | 6.574 | 3,548 | -0.04(-0.61%) |
Apr 19, 2018 | 6.660 | 6.719 | 6.510 | 6.615 | 3,400 | -0.04(-0.53%) |
Apr 18, 2018 | 6.510 | 6.720 | 6.510 | 6.650 | 9,848 | +0.07(+1.06%) |
Apr 17, 2018 | 6.580 | 6.790 | 6.441 | 6.580 | 8,120 | -0.04(-0.53%) |
Apr 16, 2018 | 6.860 | 6.860 | 6.580 | 6.615 | 13,064 | -0.17(-2.58%) |
Apr 13, 2018 | 6.790 | 6.860 | 6.580 | 6.790 | 10,117 | +0.21(+3.19%) |
Apr 12, 2018 | 6.860 | 6.860 | 6.510 | 6.580 | 12,881 | -0.28(-4.08%) |
Apr 11, 2018 | 6.790 | 6.930 | 6.782 | 6.860 | 2,285 | +0.07(+1.03%) |
Apr 10, 2018 | 6.930 | 6.930 | 6.683 | 6.790 | 6,191 | -0.07(-1.02%) |
Apr 09, 2018 | 6.860 | 7.000 | 6.790 | 6.860 | 755 | -0.06(-0.81%) |
Apr 06, 2018 | 6.966 | 6.966 | 6.666 | 6.916 | 5,105 | +0.13(+1.86%) |
Apr 05, 2018 | 7.000 | 7.000 | 6.650 | 6.790 | 7,911 | -0.07(-1.01%) |
Apr 04, 2018 | 6.790 | 6.930 | 6.623 | 6.859 | 1,039 | +0.21(+3.15%) |
Apr 03, 2018 | 6.650 | 6.999 | 6.440 | 6.650 | 13,036 | -0.27(-3.94%) |
Apr 02, 2018 | 6.790 | 7.000 | 6.342 | 6.923 | 13,231 | +0.27(+4.11%) |
Mar 29, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.35(+5.56%) | |
Mar 28, 2018 | 7.070 | 7.139 | 6.300 | 6.300 | 20,178 | -0.77(-10.89%) |
Mar 27, 2018 | 7.070 | 7.140 | 6.937 | 7.070 | 6,510 | +0.13(+1.81%) |
Mar 26, 2018 | 7.210 | 7.210 | 6.930 | 6.944 | 7,624 | -0.27(-3.69%) |
Mar 23, 2018 | 7.280 | 7.350 | 7.070 | 7.210 | 6,210 | -0.14(-1.90%) |
Mar 22, 2018 | 7.210 | 7.350 | 7.140 | 7.350 | 12,547 | +0.14(+1.94%) |
Mar 21, 2018 | 7.140 | 7.350 | 7.140 | 7.210 | 4,995 | +0.06(+0.84%) |
Mar 20, 2018 | 7.070 | 7.280 | 7.070 | 7.150 | 7,884 | -0.04(-0.50%) |
Mar 19, 2018 | 7.070 | 7.210 | 6.860 | 7.186 | 16,950 | +0.19(+2.65%) |
Mar 16, 2018 | 6.650 | 7.350 | 6.580 | 7.000 | 16,653 | +0.21(+3.09%) |
Mar 15, 2018 | 7.070 | 7.140 | 6.720 | 6.790 | 38,486 | -0.42(-5.83%) |
Mar 14, 2018 | 7.210 | 7.280 | 7.155 | 7.210 | 11,378 | -0.14(-1.90%) |
Mar 13, 2018 | 7.280 | 7.350 | 7.113 | 7.350 | 18,286 | +0.07(+0.96%) |
Mar 12, 2018 | 7.210 | 7.350 | 7.070 | 7.280 | 14,253 | +0.21(+2.97%) |
Mar 09, 2018 | 7.140 | 7.273 | 7.000 | 7.070 | 12,201 | +0.00(+0.00%) |
Mar 08, 2018 | 7.490 | 7.525 | 7.000 | 7.070 | 14,787 | -0.14(-1.94%) |
Mar 07, 2018 | 7.350 | 7.553 | 7.210 | 7.210 | 9,206 | +0.00(+0.00%) |
Mar 06, 2018 | 7.420 | 7.630 | 7.210 | 7.210 | 6,151 | -0.35(-4.63%) |
Mar 05, 2018 | 7.420 | 7.560 | 7.349 | 7.560 | 8,412 | +0.14(+1.89%) |
Mar 02, 2018 | 7.420 | 7.420 | 7.211 | 7.420 | 2,861 | +0.00(+0.00%) |
Mar 01, 2018 | 7.350 | 7.420 | 7.280 | 7.420 | 1,019 | +0.14(+1.92%) |
Feb 28, 2018 | 7.420 | 7.490 | 7.140 | 7.280 | 22,179 | -0.16(-2.19%) |
Feb 27, 2018 | 7.444 | 7.560 | 7.350 | 7.443 | 8,487 | +0.02(+0.31%) |
Feb 26, 2018 | 7.420 | 7.420 | 7.280 | 7.420 | 5,160 | +0.07(+0.95%) |
Feb 23, 2018 | 7.560 | 7.560 | 7.210 | 7.350 | 9,156 | +0.07(+0.96%) |
Feb 22, 2018 | 7.420 | 7.770 | 7.210 | 7.280 | 15,709 | -0.14(-1.89%) |
Feb 21, 2018 | 7.140 | 7.560 | 7.140 | 7.420 | 3,380 | +0.28(+3.92%) |
Feb 20, 2018 | 7.210 | 7.560 | 7.140 | 7.140 | 4,464 | -0.14(-1.92%) |
Feb 16, 2018 | 7.280 | 7.280 | 7.280 | 0 | -0.42(-5.45%) | |
Feb 15, 2018 | 7.700 | 7.700 | 7.420 | 7.700 | 5,666 | +0.07(+0.92%) |
Feb 14, 2018 | 7.280 | 7.630 | 7.280 | 7.630 | 5,756 | +0.35(+4.81%) |
Feb 13, 2018 | 7.314 | 7.394 | 7.140 | 7.280 | 3,912 | -0.07(-0.95%) |
Feb 12, 2018 | 7.350 | 7.502 | 7.140 | 7.350 | 17,115 | +0.00(+0.00%) |
Feb 09, 2018 | 7.490 | 7.490 | 7.140 | 7.350 | 11,491 | +0.07(+0.96%) |
Feb 08, 2018 | 7.700 | 7.700 | 7.210 | 7.280 | 8,995 | -0.28(-3.70%) |
Feb 07, 2018 | 7.210 | 7.630 | 7.210 | 7.560 | 7,793 | +0.42(+5.88%) |
Feb 06, 2018 | 7.000 | 7.325 | 7.000 | 7.140 | 21,734 | -0.18(-2.39%) |
Feb 05, 2018 | 7.350 | 7.700 | 7.210 | 7.315 | 17,794 | -0.34(-4.44%) |
Feb 02, 2018 | 7.700 | 7.735 | 7.350 | 7.655 | 20,032 | -0.11(-1.47%) |