Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.163 | 7.174 | 7.036 | 7.064 | 191,993 | -0.04(-0.62%) |
Apr 27, 2018 | 7.075 | 7.120 | 7.069 | 7.108 | 120,333 | +0.04(+0.54%) |
Apr 26, 2018 | 7.042 | 7.119 | 7.037 | 7.069 | 215,515 | +0.07(+0.98%) |
Apr 25, 2018 | 6.976 | 7.003 | 6.954 | 7.001 | 168,416 | +0.02(+0.36%) |
Apr 24, 2018 | 6.998 | 7.043 | 6.971 | 6.976 | 184,933 | -0.04(-0.55%) |
Apr 23, 2018 | 7.069 | 7.100 | 6.992 | 7.014 | 167,159 | -0.01(-0.08%) |
Apr 20, 2018 | 7.047 | 7.097 | 7.003 | 7.020 | 303,387 | +0.01(+0.08%) |
Apr 19, 2018 | 7.119 | 7.119 | 6.994 | 7.014 | 192,967 | -0.08(-1.11%) |
Apr 18, 2018 | 7.099 | 7.137 | 7.060 | 7.093 | 147,251 | -0.04(-0.53%) |
Apr 17, 2018 | 7.033 | 7.131 | 7.033 | 7.131 | 225,907 | +0.11(+1.55%) |
Apr 16, 2018 | 7.006 | 7.050 | 7.001 | 7.022 | 166,326 | +0.05(+0.78%) |
Apr 13, 2018 | 7.017 | 7.033 | 6.957 | 6.968 | 155,929 | -0.04(-0.54%) |
Apr 12, 2018 | 7.011 | 7.060 | 7.006 | 7.006 | 216,538 | +0.01(+0.16%) |
Apr 11, 2018 | 7.022 | 7.066 | 6.973 | 6.995 | 209,036 | -0.05(-0.70%) |
Apr 10, 2018 | 7.050 | 7.088 | 6.979 | 7.044 | 216,935 | +0.08(+1.17%) |
Apr 09, 2018 | 6.962 | 7.039 | 6.949 | 6.962 | 140,965 | +0.06(+0.87%) |
Apr 06, 2018 | 6.984 | 7.060 | 6.859 | 6.903 | 177,006 | -0.10(-1.48%) |
Apr 05, 2018 | 7.022 | 7.060 | 7.001 | 7.006 | 89,479 | -0.02(-0.23%) |
Apr 04, 2018 | 6.859 | 7.022 | 6.852 | 7.022 | 128,005 | +0.12(+1.73%) |
Apr 03, 2018 | 6.870 | 6.924 | 6.805 | 6.903 | 136,076 | +0.09(+1.36%) |
Apr 02, 2018 | 6.984 | 7.004 | 6.790 | 6.810 | 360,213 | -0.17(-2.49%) |
Mar 29, 2018 | 6.984 | 6.984 | 6.984 | 0 | +0.07(+0.94%) | |
Mar 28, 2018 | 6.870 | 6.957 | 6.870 | 6.919 | 218,221 | +0.05(+0.71%) |
Mar 27, 2018 | 6.968 | 6.990 | 6.859 | 6.870 | 208,733 | -0.09(-1.25%) |
Mar 26, 2018 | 6.968 | 7.006 | 6.859 | 6.957 | 189,211 | +0.09(+1.35%) |
Mar 23, 2018 | 7.028 | 7.028 | 6.848 | 6.864 | 185,605 | -0.12(-1.71%) |
Mar 22, 2018 | 7.077 | 7.093 | 6.973 | 6.984 | 196,120 | -0.12(-1.69%) |
Mar 21, 2018 | 7.126 | 7.153 | 7.088 | 7.104 | 76,139 | -0.01(-0.08%) |
Mar 20, 2018 | 7.120 | 7.148 | 7.066 | 7.109 | 212,282 | +0.01(+0.15%) |
Mar 19, 2018 | 7.311 | 7.311 | 7.081 | 7.099 | 154,165 | -0.17(-2.27%) |
Mar 16, 2018 | 7.210 | 7.274 | 7.204 | 7.264 | 114,072 | +0.06(+0.90%) |
Mar 15, 2018 | 7.210 | 7.274 | 7.199 | 7.199 | 112,571 | -0.03(-0.41%) |
Mar 14, 2018 | 7.253 | 7.301 | 7.221 | 7.229 | 140,633 | -0.03(-0.41%) |
Mar 13, 2018 | 7.312 | 7.339 | 7.242 | 7.258 | 130,458 | -0.04(-0.59%) |
Mar 12, 2018 | 7.269 | 7.322 | 7.269 | 7.301 | 91,049 | +0.04(+0.52%) |
Mar 09, 2018 | 7.199 | 7.296 | 7.188 | 7.264 | 113,216 | +0.09(+1.20%) |
Mar 08, 2018 | 7.194 | 7.231 | 7.177 | 7.177 | 122,144 | -0.04(-0.52%) |
Mar 07, 2018 | 7.215 | 7.215 | 94,839 | +0.04(+0.60%) | ||
Mar 06, 2018 | 7.226 | 7.226 | 7.107 | 7.172 | 105,874 | +0.01(+0.15%) |
Mar 05, 2018 | 7.096 | 7.167 | 7.059 | 7.161 | 150,836 | +0.05(+0.76%) |
Mar 02, 2018 | 7.048 | 7.107 | 7.018 | 7.107 | 151,622 | +0.06(+0.84%) |
Mar 01, 2018 | 7.118 | 7.134 | 7.021 | 7.048 | 202,816 | -0.08(-1.14%) |
Feb 28, 2018 | 7.285 | 7.285 | 7.123 | 7.129 | 205,994 | -0.10(-1.42%) |
Feb 27, 2018 | 7.328 | 7.334 | 7.215 | 7.231 | 219,566 | -0.08(-1.03%) |
Feb 26, 2018 | 7.258 | 7.339 | 7.215 | 7.307 | 261,992 | +0.11(+1.58%) |
Feb 23, 2018 | 7.172 | 7.194 | 7.140 | 7.194 | 120,285 | +0.08(+1.06%) |
Feb 22, 2018 | 7.096 | 7.118 | 77,568 | -0.03(-0.38%) | ||
Feb 21, 2018 | 7.188 | 7.247 | 7.145 | 7.145 | 204,951 | -0.07(-0.97%) |
Feb 20, 2018 | 7.237 | 7.264 | 7.177 | 7.215 | 204,488 | -0.07(-0.96%) |
Feb 16, 2018 | 7.285 | 7.285 | 7.285 | 0 | +0.03(+0.35%) | |
Feb 15, 2018 | 7.217 | 7.260 | 7.180 | 7.260 | 133,067 | +0.06(+0.82%) |
Feb 14, 2018 | 7.019 | 7.201 | 7.019 | 7.201 | 160,404 | +0.14(+2.05%) |
Feb 13, 2018 | 7.062 | 7.084 | 7.025 | 7.057 | 126,184 | -0.01(-0.08%) |
Feb 12, 2018 | 7.057 | 7.100 | 7.009 | 7.062 | 122,945 | +0.07(+0.99%) |
Feb 09, 2018 | 7.003 | 7.030 | 6.811 | 6.993 | 481,930 | +0.01(+0.08%) |
Feb 08, 2018 | 7.255 | 7.255 | 6.987 | 6.987 | 232,794 | -0.24(-3.26%) |
Feb 07, 2018 | 7.142 | 7.292 | 7.092 | 7.223 | 566,606 | +0.08(+1.12%) |
Feb 06, 2018 | 6.998 | 7.164 | 6.971 | 7.142 | 346,355 | +0.07(+0.92%) |
Feb 05, 2018 | 7.255 | 7.319 | 7.049 | 7.077 | 337,007 | -0.23(-3.16%) |
Feb 02, 2018 | 7.463 | 7.469 | 7.298 | 7.308 | 290,855 | -0.17(-2.29%) |