Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.561 | 7.629 | 7.222 | 7.324 | 5,768,780 | -0.27(-3.57%) |
Apr 27, 2018 | 7.358 | 7.697 | 7.341 | 7.595 | 29,086,866 | +0.24(+3.23%) |
Apr 26, 2018 | 7.222 | 7.629 | 7.154 | 7.358 | 16,537,557 | +0.10(+1.40%) |
Apr 25, 2018 | 7.154 | 7.358 | 7.086 | 7.256 | 2,306,819 | +0.03(+0.47%) |
Apr 24, 2018 | 7.188 | 7.392 | 7.099 | 7.222 | 3,160,425 | +0.07(+0.95%) |
Apr 23, 2018 | 6.985 | 7.239 | 6.883 | 7.154 | 1,401,543 | +0.17(+2.43%) |
Apr 20, 2018 | 7.019 | 7.052 | 6.917 | 6.985 | 1,468,262 | -0.10(-1.44%) |
Apr 19, 2018 | 7.256 | 7.324 | 7.019 | 7.086 | 2,228,884 | -0.14(-1.88%) |
Apr 18, 2018 | 7.120 | 7.358 | 7.052 | 7.222 | 1,350,394 | +0.20(+2.90%) |
Apr 17, 2018 | 6.883 | 7.120 | 6.815 | 7.019 | 2,292,748 | +0.14(+1.97%) |
Apr 16, 2018 | 6.747 | 6.917 | 6.612 | 6.883 | 1,947,067 | +0.14(+2.01%) |
Apr 13, 2018 | 6.815 | 6.917 | 6.696 | 6.747 | 1,466,773 | -0.10(-1.49%) |
Apr 12, 2018 | 6.476 | 6.985 | 6.442 | 6.849 | 4,050,547 | +0.34(+5.21%) |
Apr 11, 2018 | 6.510 | 6.680 | 6.476 | 6.510 | 1,734,232 | +0.00(+0.00%) |
Apr 10, 2018 | 6.239 | 6.544 | 6.216 | 6.510 | 3,181,725 | +0.41(+6.67%) |
Apr 09, 2018 | 6.137 | 6.205 | 6.069 | 6.103 | 763,675 | +0.00(+0.00%) |
Apr 06, 2018 | 6.069 | 6.188 | 6.001 | 6.103 | 1,738,515 | +0.00(+0.00%) |
Apr 05, 2018 | 5.900 | 6.340 | 5.866 | 6.103 | 3,330,741 | +0.24(+4.05%) |
Apr 04, 2018 | 5.696 | 5.900 | 5.628 | 5.866 | 2,078,455 | +0.03(+0.58%) |
Apr 03, 2018 | 5.662 | 5.900 | 5.595 | 5.832 | 2,382,879 | +0.17(+2.99%) |
Apr 02, 2018 | 5.900 | 5.934 | 5.628 | 5.662 | 2,432,962 | -0.27(-4.57%) |
Mar 29, 2018 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.001 | 6.035 | 5.866 | 5.934 | 1,048,355 | -0.03(-0.57%) |
Mar 27, 2018 | 6.171 | 6.171 | 5.934 | 5.967 | 2,878,522 | -0.17(-2.76%) |
Mar 26, 2018 | 6.239 | 6.239 | 5.951 | 6.137 | 1,661,990 | -0.03(-0.55%) |
Mar 23, 2018 | 6.137 | 6.374 | 6.137 | 6.171 | 2,180,518 | +0.07(+1.11%) |
Mar 22, 2018 | 6.273 | 6.374 | 6.103 | 6.103 | 1,945,133 | -0.03(-0.55%) |
Mar 21, 2018 | 6.001 | 6.205 | 5.934 | 6.137 | 1,040,231 | +0.17(+2.84%) |
Mar 20, 2018 | 6.001 | 6.171 | 5.934 | 5.967 | 1,951,655 | -0.03(-0.57%) |
Mar 19, 2018 | 6.307 | 6.340 | 5.900 | 6.001 | 1,916,861 | -0.34(-5.35%) |
Mar 16, 2018 | 6.307 | 6.408 | 6.205 | 6.340 | 2,706,587 | +0.07(+1.08%) |
Mar 15, 2018 | 6.408 | 6.442 | 6.205 | 6.273 | 4,658,591 | -0.10(-1.60%) |
Mar 14, 2018 | 6.374 | 6.425 | 6.324 | 6.374 | 1,868,778 | +0.03(+0.53%) |
Mar 13, 2018 | 6.374 | 6.459 | 6.273 | 6.340 | 1,253,910 | -0.03(-0.53%) |
Mar 12, 2018 | 6.205 | 6.442 | 6.205 | 6.374 | 2,505,218 | +0.17(+2.73%) |
Mar 09, 2018 | 6.205 | 6.307 | 6.171 | 6.205 | 799,500 | +0.07(+1.10%) |
Mar 08, 2018 | 6.205 | 6.307 | 6.035 | 6.137 | 1,144,656 | -0.07(-1.09%) |
Mar 07, 2018 | 6.103 | 6.205 | 1,394,383 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.408 | 6.476 | 6.273 | 6.374 | 1,588,158 | +0.03(+0.53%) |
Mar 05, 2018 | 6.374 | 6.578 | 6.340 | 6.340 | 2,509,308 | -0.10(-1.58%) |
Mar 02, 2018 | 6.544 | 6.612 | 6.340 | 6.442 | 1,105,427 | -0.17(-2.56%) |
Mar 01, 2018 | 6.476 | 6.680 | 6.408 | 6.612 | 2,691,953 | +0.17(+2.63%) |
Feb 28, 2018 | 6.917 | 6.951 | 6.374 | 6.442 | 1,172,084 | -0.41(-5.94%) |
Feb 27, 2018 | 6.849 | 6.985 | 6.747 | 6.849 | 1,111,264 | +0.03(+0.50%) |
Feb 26, 2018 | 6.883 | 6.917 | 6.713 | 6.815 | 2,420,117 | -0.07(-0.99%) |
Feb 23, 2018 | 6.713 | 6.951 | 6.307 | 6.883 | 3,045,300 | +0.71(+11.54%) |
Feb 22, 2018 | 6.442 | 6.883 | 6.103 | 6.171 | 2,960,274 | +0.17(+2.82%) |
Feb 21, 2018 | 6.035 | 6.222 | 5.984 | 6.001 | 1,215,460 | +0.00(+0.00%) |
Feb 20, 2018 | 6.340 | 6.476 | 6.001 | 6.001 | 737,377 | -0.34(-5.35%) |
Feb 16, 2018 | 6.340 | 6.340 | 6.340 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 6.442 | 6.476 | 6.069 | 6.307 | 584,737 | -0.10(-1.59%) |
Feb 14, 2018 | 6.239 | 6.544 | 6.205 | 6.408 | 793,050 | +0.07(+1.07%) |
Feb 13, 2018 | 6.069 | 6.340 | 6.035 | 6.340 | 1,057,459 | +0.24(+3.89%) |
Feb 12, 2018 | 6.035 | 6.205 | 5.934 | 6.103 | 741,571 | +0.07(+1.12%) |
Feb 09, 2018 | 6.239 | 6.239 | 5.747 | 6.035 | 2,626,897 | -0.14(-2.20%) |
Feb 08, 2018 | 6.408 | 6.408 | 6.069 | 6.171 | 1,304,411 | -0.20(-3.19%) |
Feb 07, 2018 | 6.476 | 6.510 | 6.307 | 6.374 | 1,053,548 | -0.12(-1.88%) |
Feb 06, 2018 | 6.028 | 6.647 | 6.028 | 6.496 | 1,651,696 | +0.30(+4.86%) |
Feb 05, 2018 | 6.329 | 6.429 | 6.128 | 6.195 | 877,842 | -0.23(-3.65%) |
Feb 02, 2018 | 6.530 | 6.563 | 6.318 | 6.429 | 1,211,049 | -0.20(-3.03%) |