Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.770 | 7.010 | 6.730 | 7.010 | 8,053 | +0.18(+2.64%) |
Apr 27, 2018 | 6.870 | 6.880 | 6.780 | 6.830 | 1,120 | -0.16(-2.29%) |
Apr 26, 2018 | 6.750 | 6.990 | 6.750 | 6.990 | 1,346 | +0.17(+2.49%) |
Apr 25, 2018 | 6.800 | 6.940 | 6.800 | 6.820 | 2,018 | -0.17(-2.43%) |
Apr 24, 2018 | 7.160 | 7.160 | 6.990 | 6.990 | 1,442 | -0.17(-2.37%) |
Apr 23, 2018 | 7.230 | 7.250 | 7.150 | 7.160 | 7,965 | +0.01(+0.14%) |
Apr 20, 2018 | 7.250 | 7.250 | 7.150 | 7.150 | 3,811 | -0.14(-1.92%) |
Apr 19, 2018 | 7.250 | 7.300 | 7.190 | 7.290 | 9,387 | +0.01(+0.14%) |
Apr 18, 2018 | 7.120 | 7.360 | 7.120 | 7.280 | 2,938 | +0.00(+0.00%) |
Apr 17, 2018 | 7.110 | 7.290 | 7.080 | 7.280 | 6,562 | +0.06(+0.83%) |
Apr 16, 2018 | 6.980 | 7.330 | 6.970 | 7.220 | 15,215 | +0.26(+3.74%) |
Apr 13, 2018 | 6.830 | 7.170 | 6.830 | 6.960 | 284,716 | +0.08(+1.16%) |
Apr 12, 2018 | 6.850 | 6.880 | 6.850 | 6.880 | 1,943 | -0.02(-0.29%) |
Apr 11, 2018 | 6.880 | 6.910 | 6.660 | 6.900 | 104,528 | +0.02(+0.29%) |
Apr 10, 2018 | 6.960 | 6.970 | 6.870 | 6.880 | 9,417 | -0.07(-1.01%) |
Apr 09, 2018 | 7.000 | 7.000 | 6.880 | 6.950 | 4,090 | -0.04(-0.57%) |
Apr 06, 2018 | 6.990 | 6.990 | 6.940 | 6.990 | 1,905 | +0.01(+0.14%) |
Apr 05, 2018 | 6.920 | 6.980 | 6.880 | 6.980 | 57,373 | +0.05(+0.72%) |
Apr 04, 2018 | 6.880 | 6.960 | 6.880 | 6.930 | 3,079 | +0.01(+0.14%) |
Apr 03, 2018 | 6.800 | 6.920 | 6.760 | 6.920 | 2,573 | +0.02(+0.29%) |
Apr 02, 2018 | 6.930 | 6.930 | 6.810 | 6.900 | 2,931 | -0.09(-1.29%) |
Mar 29, 2018 | 6.990 | 6.990 | 6.990 | 0 | -0.06(-0.85%) | |
Mar 28, 2018 | 7.220 | 7.220 | 7.000 | 7.050 | 3,188 | -0.19(-2.62%) |
Mar 27, 2018 | 7.150 | 7.400 | 7.150 | 7.240 | 51,760 | +0.04(+0.56%) |
Mar 26, 2018 | 6.750 | 7.200 | 6.700 | 7.200 | 124,829 | +0.58(+8.76%) |
Mar 23, 2018 | 6.660 | 6.760 | 6.620 | 6.620 | 2,788 | -0.04(-0.60%) |
Mar 22, 2018 | 6.710 | 6.740 | 6.570 | 6.660 | 1,713 | -0.12(-1.77%) |
Mar 21, 2018 | 6.700 | 6.850 | 6.625 | 6.780 | 18,542 | +0.08(+1.19%) |
Mar 20, 2018 | 6.750 | 6.750 | 6.480 | 6.700 | 9,553 | -0.05(-0.74%) |
Mar 19, 2018 | 6.810 | 6.890 | 6.650 | 6.750 | 6,744 | -0.02(-0.30%) |
Mar 16, 2018 | 6.710 | 6.900 | 6.700 | 6.770 | 140,318 | +0.05(+0.74%) |
Mar 15, 2018 | 6.720 | 6.770 | 6.620 | 6.720 | 17,397 | +0.00(+0.00%) |
Mar 14, 2018 | 6.700 | 6.790 | 6.640 | 6.720 | 88,932 | +0.05(+0.75%) |
Mar 13, 2018 | 6.700 | 6.740 | 6.500 | 6.670 | 12,812 | -0.07(-1.04%) |
Mar 12, 2018 | 6.740 | 6.750 | 6.720 | 6.740 | 14,730 | +0.01(+0.15%) |
Mar 09, 2018 | 6.700 | 6.970 | 6.500 | 6.730 | 38,536 | -0.02(-0.30%) |
Mar 08, 2018 | 6.750 | 6.750 | 6.720 | 6.750 | 16,515 | +0.00(+0.00%) |
Mar 07, 2018 | 6.700 | 6.800 | 6.700 | 6.750 | 10,698 | +0.07(+1.05%) |
Mar 06, 2018 | 6.740 | 6.790 | 6.680 | 6.680 | 3,107 | -0.09(-1.33%) |
Mar 05, 2018 | 6.800 | 6.830 | 6.760 | 6.770 | 3,079 | -0.13(-1.88%) |
Mar 02, 2018 | 7.030 | 7.030 | 6.730 | 6.900 | 15,791 | +0.04(+0.58%) |
Mar 01, 2018 | 6.980 | 7.000 | 6.750 | 6.860 | 704,893 | -0.09(-1.29%) |
Feb 28, 2018 | 6.930 | 7.000 | 6.780 | 6.950 | 10,249 | +0.00(+0.00%) |
Feb 27, 2018 | 6.830 | 7.000 | 6.750 | 6.950 | 9,220 | +0.24(+3.58%) |
Feb 26, 2018 | 7.000 | 7.000 | 6.650 | 6.710 | 28,410 | -0.34(-4.82%) |
Feb 23, 2018 | 7.100 | 7.100 | 6.990 | 7.050 | 9,350 | -0.07(-0.98%) |
Feb 22, 2018 | 7.140 | 7.160 | 7.060 | 7.120 | 4,447 | -0.03(-0.42%) |
Feb 21, 2018 | 7.560 | 7.600 | 7.150 | 7.150 | 13,109 | -0.45(-5.92%) |
Feb 20, 2018 | 7.750 | 7.750 | 7.550 | 7.600 | 7,790 | -0.10(-1.30%) |
Feb 16, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.16(+2.12%) | |
Feb 15, 2018 | 7.550 | 7.560 | 7.530 | 7.540 | 4,916 | +0.03(+0.40%) |
Feb 14, 2018 | 7.570 | 7.600 | 7.470 | 7.510 | 3,333 | -0.11(-1.44%) |
Feb 13, 2018 | 7.530 | 7.620 | 7.380 | 7.620 | 6,063 | +0.08(+1.06%) |
Feb 12, 2018 | 7.640 | 7.700 | 7.400 | 7.540 | 7,761 | +0.00(+0.00%) |
Feb 09, 2018 | 7.750 | 7.980 | 7.320 | 7.540 | 22,592 | -0.08(-1.05%) |
Feb 08, 2018 | 6.710 | 7.690 | 6.710 | 7.620 | 26,443 | +0.91(+13.56%) |
Feb 07, 2018 | 6.510 | 6.740 | 6.500 | 6.710 | 13,490 | -0.01(-0.15%) |
Feb 06, 2018 | 6.830 | 6.830 | 6.690 | 6.720 | 13,350 | -0.23(-3.31%) |
Feb 05, 2018 | 7.170 | 7.170 | 6.860 | 6.950 | 21,903 | -0.50(-6.71%) |
Feb 02, 2018 | 7.400 | 7.450 | 7.160 | 7.450 | 6,142 | +0.03(+0.34%) |