Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.185 | 6.244 | 6.087 | 6.107 | 10,200,128 | -0.01(-0.16%) |
Apr 27, 2018 | 6.284 | 6.357 | 6.077 | 6.116 | 16,807,978 | -0.23(-3.57%) |
Apr 26, 2018 | 6.638 | 6.638 | 6.180 | 6.343 | 18,154,258 | -0.17(-2.57%) |
Apr 25, 2018 | 6.480 | 6.559 | 6.372 | 6.510 | 6,223,053 | +0.01(+0.15%) |
Apr 24, 2018 | 6.726 | 6.760 | 6.480 | 6.500 | 4,322,832 | -0.16(-2.36%) |
Apr 23, 2018 | 6.697 | 6.731 | 6.638 | 6.657 | 5,310,956 | -0.05(-0.73%) |
Apr 20, 2018 | 6.834 | 6.834 | 6.667 | 6.706 | 5,196,085 | -0.13(-1.87%) |
Apr 19, 2018 | 7.041 | 7.080 | 6.785 | 6.834 | 6,852,248 | -0.24(-3.34%) |
Apr 18, 2018 | 7.051 | 7.178 | 7.021 | 7.070 | 5,637,248 | +0.06(+0.84%) |
Apr 17, 2018 | 6.874 | 7.041 | 6.844 | 7.011 | 6,011,300 | +0.16(+2.30%) |
Apr 16, 2018 | 6.992 | 7.001 | 6.824 | 6.854 | 5,349,313 | -0.13(-1.83%) |
Apr 13, 2018 | 7.031 | 7.060 | 6.898 | 6.982 | 5,361,326 | -0.03(-0.42%) |
Apr 12, 2018 | 7.001 | 7.100 | 6.962 | 7.011 | 5,926,547 | +0.02(+0.28%) |
Apr 11, 2018 | 6.992 | 7.021 | 6.903 | 6.992 | 4,337,116 | +0.03(+0.42%) |
Apr 10, 2018 | 7.011 | 7.055 | 6.903 | 6.962 | 7,442,626 | +0.04(+0.57%) |
Apr 09, 2018 | 7.001 | 7.051 | 6.883 | 6.923 | 8,740,406 | +0.17(+2.47%) |
Apr 06, 2018 | 6.677 | 6.815 | 6.598 | 6.756 | 7,067,147 | -0.01(-0.15%) |
Apr 05, 2018 | 6.716 | 6.883 | 6.716 | 6.765 | 6,843,139 | +0.09(+1.33%) |
Apr 04, 2018 | 6.402 | 6.726 | 6.372 | 6.677 | 9,761,201 | +0.19(+2.88%) |
Apr 03, 2018 | 6.441 | 6.510 | 6.382 | 6.490 | 8,906,912 | +0.07(+1.07%) |
Apr 02, 2018 | 6.539 | 6.559 | 6.323 | 6.421 | 10,236,714 | -0.09(-1.36%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.10(+1.53%) | |
Mar 28, 2018 | 6.706 | 6.736 | 6.392 | 6.411 | 20,245,602 | -0.29(-4.40%) |
Mar 27, 2018 | 6.893 | 6.947 | 6.687 | 6.706 | 11,200,198 | -0.20(-2.85%) |
Mar 26, 2018 | 6.942 | 6.942 | 6.726 | 6.903 | 11,461,105 | +0.08(+1.15%) |
Mar 23, 2018 | 6.775 | 7.060 | 6.775 | 6.824 | 33,205,714 | +0.30(+4.52%) |
Mar 22, 2018 | 6.598 | 6.682 | 6.520 | 6.529 | 13,957,820 | -0.17(-2.50%) |
Mar 21, 2018 | 6.628 | 6.736 | 6.574 | 6.697 | 12,783,008 | +0.14(+2.10%) |
Mar 20, 2018 | 6.657 | 6.770 | 6.559 | 6.559 | 9,813,238 | -0.09(-1.33%) |
Mar 19, 2018 | 6.785 | 6.824 | 6.598 | 6.647 | 9,014,139 | -0.18(-2.59%) |
Mar 16, 2018 | 6.972 | 7.001 | 6.805 | 6.824 | 7,215,760 | -0.19(-2.66%) |
Mar 15, 2018 | 7.080 | 7.228 | 6.987 | 7.011 | 11,071,975 | -0.08(-1.11%) |
Mar 14, 2018 | 7.149 | 7.198 | 7.021 | 7.090 | 9,189,811 | -0.12(-1.64%) |
Mar 13, 2018 | 7.159 | 7.228 | 7.090 | 7.208 | 7,641,265 | +0.09(+1.24%) |
Mar 12, 2018 | 7.218 | 7.267 | 7.080 | 7.119 | 8,576,688 | -0.11(-1.50%) |
Mar 09, 2018 | 7.178 | 7.291 | 7.151 | 7.228 | 12,106,702 | +0.11(+1.52%) |
Mar 08, 2018 | 6.795 | 7.139 | 6.785 | 7.119 | 14,436,924 | +0.32(+4.78%) |
Mar 07, 2018 | 6.854 | 6.716 | 6.795 | 5,909,640 | -0.08(-1.14%) | |
Mar 06, 2018 | 6.942 | 6.834 | 6.874 | 11,918,589 | +0.10(+1.45%) | |
Mar 05, 2018 | 6.706 | 6.844 | 6.687 | 6.775 | 7,080,584 | -0.03(-0.43%) |
Mar 02, 2018 | 6.657 | 6.854 | 6.540 | 6.805 | 9,677,978 | +0.00(+0.00%) |
Mar 01, 2018 | 6.500 | 6.824 | 6.500 | 6.805 | 15,833,056 | +0.36(+5.65%) |
Feb 28, 2018 | 6.628 | 6.657 | 6.343 | 6.441 | 13,841,283 | -0.18(-2.67%) |
Feb 27, 2018 | 6.834 | 6.923 | 6.569 | 6.618 | 16,778,408 | -0.23(-3.30%) |
Feb 26, 2018 | 6.952 | 6.992 | 6.746 | 6.844 | 11,148,279 | -0.13(-1.83%) |
Feb 23, 2018 | 7.169 | 7.169 | 6.942 | 6.972 | 7,815,742 | -0.12(-1.66%) |
Feb 22, 2018 | 7.090 | 8,839,602 | +0.17(+2.41%) | |||
Feb 21, 2018 | 7.149 | 7.149 | 6.913 | 6.923 | 11,605,447 | -0.16(-2.22%) |
Feb 20, 2018 | 7.257 | 7.267 | 7.041 | 7.080 | 12,366,917 | -0.27(-3.61%) |
Feb 16, 2018 | 7.346 | 7.346 | 7.346 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 7.228 | 7.454 | 7.228 | 7.355 | 10,212,720 | -0.14(-1.84%) |
Feb 14, 2018 | 7.178 | 7.513 | 7.159 | 7.493 | 6,806,254 | +0.25(+3.39%) |
Feb 13, 2018 | 7.237 | 7.326 | 7.183 | 7.247 | 10,021,151 | -0.01(-0.14%) |
Feb 12, 2018 | 7.355 | 7.444 | 7.218 | 7.257 | 14,505,807 | -0.05(-0.67%) |
Feb 09, 2018 | 7.296 | 7.483 | 7.031 | 7.306 | 19,379,800 | +0.07(+0.95%) |
Feb 08, 2018 | 7.709 | 7.719 | 7.228 | 7.237 | 22,971,886 | -0.43(-5.64%) |
Feb 07, 2018 | 7.847 | 7.867 | 7.670 | 7.670 | 9,868,291 | -0.22(-2.74%) |
Feb 06, 2018 | 7.611 | 7.936 | 7.591 | 7.886 | 12,106,536 | +0.14(+1.78%) |
Feb 05, 2018 | 7.916 | 8.063 | 7.513 | 7.749 | 11,144,063 | -0.24(-2.96%) |
Feb 02, 2018 | 8.083 | 8.152 | 7.945 | 7.985 | 6,991,838 | -0.20(-2.40%) |