Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.165 | 7.176 | 7.039 | 7.066 | 191,928 | -0.04(-0.62%) |
Apr 27, 2018 | 7.077 | 7.122 | 7.072 | 7.110 | 120,292 | +0.04(+0.54%) |
Apr 26, 2018 | 7.044 | 7.121 | 7.039 | 7.072 | 215,441 | +0.07(+0.98%) |
Apr 25, 2018 | 6.978 | 7.006 | 6.956 | 7.003 | 168,358 | +0.02(+0.36%) |
Apr 24, 2018 | 7.000 | 7.045 | 6.973 | 6.978 | 184,870 | -0.04(-0.55%) |
Apr 23, 2018 | 7.072 | 7.102 | 6.994 | 7.017 | 167,102 | -0.01(-0.08%) |
Apr 20, 2018 | 7.050 | 7.099 | 7.006 | 7.022 | 303,283 | +0.01(+0.08%) |
Apr 19, 2018 | 7.121 | 7.121 | 6.997 | 7.017 | 192,901 | -0.08(-1.11%) |
Apr 18, 2018 | 7.101 | 7.139 | 7.063 | 7.096 | 147,200 | -0.04(-0.53%) |
Apr 17, 2018 | 7.036 | 7.134 | 7.036 | 7.134 | 225,829 | +0.11(+1.55%) |
Apr 16, 2018 | 7.008 | 7.052 | 7.003 | 7.025 | 166,269 | +0.05(+0.78%) |
Apr 13, 2018 | 7.019 | 7.036 | 6.959 | 6.970 | 155,875 | -0.04(-0.54%) |
Apr 12, 2018 | 7.014 | 7.062 | 7.008 | 7.008 | 216,464 | +0.01(+0.16%) |
Apr 11, 2018 | 7.025 | 7.068 | 6.976 | 6.998 | 208,964 | -0.05(-0.70%) |
Apr 10, 2018 | 7.052 | 7.090 | 6.981 | 7.047 | 216,861 | +0.08(+1.17%) |
Apr 09, 2018 | 6.965 | 7.041 | 6.951 | 6.965 | 140,916 | +0.06(+0.87%) |
Apr 06, 2018 | 6.987 | 7.063 | 6.861 | 6.905 | 176,946 | -0.10(-1.48%) |
Apr 05, 2018 | 7.025 | 7.063 | 7.003 | 7.008 | 89,449 | -0.02(-0.23%) |
Apr 04, 2018 | 6.861 | 7.025 | 6.855 | 7.025 | 127,961 | +0.12(+1.73%) |
Apr 03, 2018 | 6.873 | 6.927 | 6.807 | 6.905 | 136,030 | +0.09(+1.36%) |
Apr 02, 2018 | 6.987 | 7.006 | 6.792 | 6.812 | 360,089 | -0.17(-2.49%) |
Mar 29, 2018 | 6.987 | 6.987 | 6.987 | 0 | +0.07(+0.94%) | |
Mar 28, 2018 | 6.872 | 6.959 | 6.872 | 6.921 | 218,146 | +0.05(+0.71%) |
Mar 27, 2018 | 6.970 | 6.992 | 6.861 | 6.872 | 208,661 | -0.09(-1.25%) |
Mar 26, 2018 | 6.970 | 7.008 | 6.861 | 6.959 | 189,146 | +0.09(+1.35%) |
Mar 23, 2018 | 7.030 | 7.030 | 6.851 | 6.867 | 185,542 | -0.12(-1.71%) |
Mar 22, 2018 | 7.079 | 7.096 | 6.975 | 6.987 | 196,053 | -0.12(-1.69%) |
Mar 21, 2018 | 7.128 | 7.155 | 7.090 | 7.106 | 76,113 | -0.01(-0.08%) |
Mar 20, 2018 | 7.123 | 7.150 | 7.068 | 7.112 | 212,209 | +0.01(+0.15%) |
Mar 19, 2018 | 7.313 | 7.313 | 7.084 | 7.101 | 154,112 | -0.17(-2.27%) |
Mar 16, 2018 | 7.212 | 7.277 | 7.207 | 7.266 | 114,033 | +0.06(+0.90%) |
Mar 15, 2018 | 7.212 | 7.277 | 7.201 | 7.201 | 112,532 | -0.03(-0.41%) |
Mar 14, 2018 | 7.255 | 7.304 | 7.223 | 7.231 | 140,585 | -0.03(-0.41%) |
Mar 13, 2018 | 7.315 | 7.342 | 7.245 | 7.261 | 130,414 | -0.04(-0.59%) |
Mar 12, 2018 | 7.272 | 7.325 | 7.272 | 7.304 | 91,018 | +0.04(+0.52%) |
Mar 09, 2018 | 7.201 | 7.299 | 7.191 | 7.266 | 113,177 | +0.09(+1.20%) |
Mar 08, 2018 | 7.196 | 7.234 | 7.180 | 7.180 | 122,102 | -0.04(-0.52%) |
Mar 07, 2018 | 7.218 | 7.218 | 94,806 | +0.04(+0.60%) | ||
Mar 06, 2018 | 7.228 | 7.228 | 7.110 | 7.174 | 105,838 | +0.01(+0.15%) |
Mar 05, 2018 | 7.099 | 7.169 | 7.061 | 7.164 | 150,785 | +0.05(+0.76%) |
Mar 02, 2018 | 7.050 | 7.110 | 7.020 | 7.110 | 151,570 | +0.06(+0.84%) |
Mar 01, 2018 | 7.120 | 7.137 | 7.023 | 7.050 | 202,747 | -0.08(-1.14%) |
Feb 28, 2018 | 7.288 | 7.288 | 7.125 | 7.131 | 205,924 | -0.10(-1.42%) |
Feb 27, 2018 | 7.331 | 7.336 | 7.218 | 7.234 | 219,491 | -0.08(-1.03%) |
Feb 26, 2018 | 7.261 | 7.342 | 7.218 | 7.309 | 261,902 | +0.11(+1.58%) |
Feb 23, 2018 | 7.174 | 7.196 | 7.142 | 7.196 | 120,244 | +0.08(+1.06%) |
Feb 22, 2018 | 7.099 | 7.120 | 77,542 | -0.03(-0.38%) | ||
Feb 21, 2018 | 7.191 | 7.250 | 7.147 | 7.147 | 204,881 | -0.07(-0.97%) |
Feb 20, 2018 | 7.239 | 7.266 | 7.180 | 7.218 | 204,418 | -0.07(-0.96%) |
Feb 16, 2018 | 7.288 | 7.288 | 7.288 | 0 | +0.03(+0.35%) | |
Feb 15, 2018 | 7.220 | 7.263 | 7.182 | 7.263 | 133,021 | +0.06(+0.82%) |
Feb 14, 2018 | 7.022 | 7.204 | 7.022 | 7.204 | 160,349 | +0.14(+2.05%) |
Feb 13, 2018 | 7.065 | 7.086 | 7.027 | 7.059 | 126,141 | -0.01(-0.08%) |
Feb 12, 2018 | 7.059 | 7.102 | 7.011 | 7.065 | 122,903 | +0.07(+0.99%) |
Feb 09, 2018 | 7.006 | 7.032 | 6.813 | 6.995 | 481,765 | +0.01(+0.08%) |
Feb 08, 2018 | 7.257 | 7.257 | 6.990 | 6.990 | 232,714 | -0.24(-3.26%) |
Feb 07, 2018 | 7.145 | 7.295 | 7.095 | 7.225 | 566,411 | +0.08(+1.12%) |
Feb 06, 2018 | 7.000 | 7.166 | 6.974 | 7.145 | 346,236 | +0.07(+0.92%) |
Feb 05, 2018 | 7.257 | 7.321 | 7.051 | 7.080 | 336,892 | -0.23(-3.16%) |
Feb 02, 2018 | 7.466 | 7.471 | 7.300 | 7.311 | 290,755 | -0.17(-2.29%) |