Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.784 | 6.874 | 6.681 | 6.752 | 2,585,160 | -0.05(-0.66%) |
Apr 27, 2018 | 6.880 | 6.906 | 6.726 | 6.797 | 1,793,436 | -0.08(-1.21%) |
Apr 26, 2018 | 6.700 | 6.887 | 6.675 | 6.880 | 3,142,575 | +0.14(+2.00%) |
Apr 25, 2018 | 6.623 | 6.745 | 6.591 | 6.745 | 3,006,219 | +0.09(+1.35%) |
Apr 24, 2018 | 6.655 | 6.739 | 6.572 | 6.655 | 3,412,656 | +0.06(+0.98%) |
Apr 23, 2018 | 6.546 | 6.642 | 6.527 | 6.591 | 2,318,472 | +0.09(+1.38%) |
Apr 20, 2018 | 6.597 | 6.597 | 6.472 | 6.501 | 3,864,352 | -0.12(-1.84%) |
Apr 19, 2018 | 6.604 | 6.655 | 6.585 | 6.623 | 4,332,046 | +0.03(+0.49%) |
Apr 18, 2018 | 6.501 | 6.642 | 6.488 | 6.591 | 5,326,889 | +0.28(+4.49%) |
Apr 17, 2018 | 6.392 | 6.411 | 6.282 | 6.308 | 4,757,286 | +0.01(+0.10%) |
Apr 16, 2018 | 6.276 | 6.321 | 6.134 | 6.302 | 5,206,002 | +0.05(+0.72%) |
Apr 13, 2018 | 6.411 | 6.417 | 6.224 | 6.257 | 4,485,612 | -0.06(-1.02%) |
Apr 12, 2018 | 6.630 | 6.630 | 6.315 | 6.321 | 5,739,521 | -0.04(-0.61%) |
Apr 11, 2018 | 6.430 | 6.495 | 6.237 | 6.360 | 10,512,485 | -0.23(-3.42%) |
Apr 10, 2018 | 6.411 | 6.662 | 6.372 | 6.585 | 6,240,785 | +0.40(+6.44%) |
Apr 09, 2018 | 6.630 | 6.649 | 6.173 | 6.186 | 8,107,746 | -0.89(-12.55%) |
Apr 06, 2018 | 7.311 | 7.330 | 7.048 | 7.073 | 3,916,566 | -0.28(-3.85%) |
Apr 05, 2018 | 7.343 | 7.401 | 7.285 | 7.356 | 4,017,439 | +0.03(+0.44%) |
Apr 04, 2018 | 7.247 | 7.382 | 7.202 | 7.324 | 2,224,153 | -0.01(-0.18%) |
Apr 03, 2018 | 7.375 | 7.388 | 7.311 | 7.337 | 2,439,593 | -0.01(-0.17%) |
Apr 02, 2018 | 7.408 | 7.527 | 7.311 | 7.350 | 3,204,389 | +0.03(+0.35%) |
Mar 29, 2018 | 7.324 | 7.324 | 7.324 | 0 | +0.08(+1.06%) | |
Mar 28, 2018 | 7.157 | 7.311 | 7.147 | 7.247 | 2,934,336 | +0.11(+1.53%) |
Mar 27, 2018 | 7.337 | 7.337 | 7.131 | 7.138 | 4,741,658 | -0.15(-2.03%) |
Mar 26, 2018 | 7.228 | 7.359 | 7.163 | 7.285 | 2,544,981 | -0.03(-0.44%) |
Mar 23, 2018 | 7.433 | 7.433 | 7.305 | 7.318 | 4,585,856 | -0.05(-0.61%) |
Mar 22, 2018 | 7.401 | 7.430 | 7.337 | 7.363 | 4,019,878 | -0.12(-1.63%) |
Mar 21, 2018 | 7.311 | 7.536 | 7.311 | 7.485 | 4,934,477 | +0.17(+2.37%) |
Mar 20, 2018 | 7.556 | 7.639 | 7.285 | 7.311 | 4,234,563 | -0.23(-3.07%) |
Mar 19, 2018 | 7.665 | 7.845 | 7.536 | 7.543 | 2,550,666 | -0.05(-0.68%) |
Mar 16, 2018 | 7.703 | 7.742 | 7.562 | 7.594 | 12,741,659 | -0.11(-1.42%) |
Mar 15, 2018 | 7.813 | 7.826 | 7.626 | 7.703 | 4,056,617 | -0.11(-1.40%) |
Mar 14, 2018 | 7.703 | 7.851 | 7.675 | 7.813 | 3,283,466 | +0.08(+1.00%) |
Mar 13, 2018 | 7.710 | 7.864 | 7.710 | 7.736 | 3,196,204 | +0.05(+0.67%) |
Mar 12, 2018 | 7.819 | 7.838 | 7.626 | 7.684 | 3,521,773 | -0.15(-1.89%) |
Mar 09, 2018 | 7.851 | 7.896 | 7.768 | 7.832 | 4,196,449 | +0.00(+0.00%) |
Mar 08, 2018 | 7.697 | 7.858 | 7.626 | 7.832 | 2,722,415 | +0.13(+1.67%) |
Mar 07, 2018 | 7.668 | 7.703 | 2,650,698 | -0.11(-1.40%) | ||
Mar 06, 2018 | 8.121 | 8.128 | 7.800 | 7.813 | 3,432,391 | -0.18(-2.25%) |
Mar 05, 2018 | 7.826 | 8.038 | 7.793 | 7.993 | 3,076,056 | +0.21(+2.73%) |
Mar 02, 2018 | 7.639 | 7.883 | 7.581 | 7.781 | 6,456,090 | +0.05(+0.58%) |
Mar 01, 2018 | 7.755 | 7.832 | 7.652 | 7.736 | 3,181,614 | +0.05(+0.59%) |
Feb 28, 2018 | 7.980 | 8.025 | 7.684 | 7.691 | 4,642,112 | -0.26(-3.31%) |
Feb 27, 2018 | 8.096 | 8.141 | 7.948 | 7.954 | 3,465,364 | -0.15(-1.90%) |
Feb 26, 2018 | 8.141 | 8.224 | 8.025 | 8.109 | 4,239,434 | +0.08(+0.96%) |
Feb 23, 2018 | 8.012 | 8.211 | 7.935 | 8.031 | 2,997,538 | +0.08(+1.05%) |
Feb 22, 2018 | 7.948 | 4,508,344 | -0.10(-1.20%) | |||
Feb 21, 2018 | 7.896 | 8.186 | 7.871 | 8.044 | 5,060,965 | +0.22(+2.79%) |
Feb 20, 2018 | 7.806 | 7.903 | 7.768 | 7.826 | 1,979,252 | +0.13(+1.67%) |
Feb 16, 2018 | 7.697 | 7.697 | 7.697 | 0 | -0.13(-1.64%) | |
Feb 15, 2018 | 7.768 | 7.877 | 7.697 | 7.826 | 4,160,334 | +0.11(+1.42%) |
Feb 14, 2018 | 7.658 | 7.723 | 7.520 | 7.716 | 4,128,668 | +0.03(+0.42%) |
Feb 13, 2018 | 7.620 | 7.736 | 7.581 | 7.684 | 4,936,055 | +0.05(+0.59%) |
Feb 12, 2018 | 7.337 | 7.726 | 7.311 | 7.639 | 4,073,597 | +0.41(+5.69%) |
Feb 09, 2018 | 7.215 | 7.385 | 7.067 | 7.228 | 7,475,010 | -0.04(-0.53%) |
Feb 08, 2018 | 7.523 | 7.556 | 7.247 | 7.266 | 5,212,613 | -0.30(-3.99%) |
Feb 07, 2018 | 7.684 | 7.716 | 7.568 | 7.568 | 5,233,578 | -0.16(-2.08%) |
Feb 06, 2018 | 7.343 | 7.819 | 7.183 | 7.729 | 6,757,281 | -0.09(-1.15%) |
Feb 05, 2018 | 7.697 | 7.903 | 7.607 | 7.819 | 5,824,336 | +0.02(+0.25%) |
Feb 02, 2018 | 7.716 | 7.851 | 7.691 | 7.800 | 5,087,895 | -0.09(-1.14%) |