Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.000 | 7.050 | 6.650 | 6.750 | 237,827 | -0.25(-3.57%) |
Apr 27, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 113,122 | +0.05(+0.72%) |
Apr 26, 2018 | 7.000 | 7.050 | 6.900 | 6.950 | 229,304 | +0.00(+0.00%) |
Apr 25, 2018 | 6.900 | 7.050 | 6.900 | 6.950 | 98,823 | +0.00(+0.00%) |
Apr 24, 2018 | 6.900 | 7.075 | 6.800 | 6.950 | 234,976 | +0.05(+0.72%) |
Apr 23, 2018 | 6.950 | 7.000 | 6.750 | 6.900 | 241,112 | +0.00(+0.00%) |
Apr 20, 2018 | 7.100 | 7.200 | 6.900 | 6.900 | 234,643 | -0.25(-3.50%) |
Apr 19, 2018 | 7.300 | 7.350 | 7.100 | 7.150 | 217,763 | -0.15(-2.05%) |
Apr 18, 2018 | 7.350 | 7.400 | 7.300 | 7.300 | 159,759 | -0.10(-1.35%) |
Apr 17, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 180,813 | -0.10(-1.33%) |
Apr 16, 2018 | 7.500 | 7.600 | 7.400 | 7.500 | 86,981 | +0.05(+0.67%) |
Apr 13, 2018 | 7.200 | 7.550 | 7.200 | 7.450 | 502,434 | +0.25(+3.47%) |
Apr 12, 2018 | 7.200 | 7.300 | 7.100 | 7.200 | 220,424 | +0.05(+0.70%) |
Apr 11, 2018 | 7.100 | 7.200 | 7.050 | 7.150 | 120,540 | +0.00(+0.00%) |
Apr 10, 2018 | 7.300 | 7.300 | 7.100 | 7.150 | 216,529 | -0.10(-1.38%) |
Apr 09, 2018 | 7.300 | 7.300 | 7.150 | 7.250 | 185,343 | +0.00(+0.00%) |
Apr 06, 2018 | 7.250 | 7.450 | 7.200 | 7.250 | 132,819 | -0.05(-0.68%) |
Apr 05, 2018 | 7.100 | 7.350 | 7.100 | 7.300 | 72,345 | +0.20(+2.82%) |
Apr 04, 2018 | 6.750 | 7.150 | 6.700 | 7.100 | 175,578 | +0.30(+4.41%) |
Apr 03, 2018 | 6.850 | 6.950 | 6.555 | 6.800 | 184,797 | +0.00(+0.00%) |
Apr 02, 2018 | 7.100 | 7.100 | 6.750 | 6.800 | 267,630 | -0.30(-4.23%) |
Mar 29, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.100 | 7.200 | 7.050 | 7.100 | 201,636 | -0.05(-0.70%) |
Mar 27, 2018 | 7.150 | 7.300 | 7.050 | 7.150 | 213,103 | +0.05(+0.70%) |
Mar 26, 2018 | 7.100 | 7.200 | 7.000 | 7.100 | 251,358 | +0.05(+0.71%) |
Mar 23, 2018 | 7.250 | 7.400 | 7.000 | 7.050 | 297,524 | -0.25(-3.42%) |
Mar 22, 2018 | 7.350 | 7.500 | 7.300 | 7.300 | 280,864 | -0.05(-0.68%) |
Mar 21, 2018 | 7.300 | 7.400 | 7.210 | 7.350 | 138,317 | +0.00(+0.00%) |
Mar 20, 2018 | 7.350 | 7.450 | 7.150 | 7.350 | 283,277 | +0.05(+0.68%) |
Mar 19, 2018 | 7.200 | 7.500 | 7.150 | 7.300 | 131,391 | +0.05(+0.69%) |
Mar 16, 2018 | 7.250 | 7.350 | 7.100 | 7.250 | 515,097 | +0.00(+0.00%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.100 | 7.250 | 282,161 | -0.05(-0.68%) |
Mar 14, 2018 | 7.400 | 7.450 | 7.300 | 7.300 | 143,171 | -0.10(-1.35%) |
Mar 13, 2018 | 7.550 | 7.550 | 7.300 | 7.400 | 188,278 | -0.05(-0.67%) |
Mar 12, 2018 | 7.400 | 7.675 | 7.375 | 7.450 | 401,979 | +0.05(+0.68%) |
Mar 09, 2018 | 7.450 | 7.550 | 7.350 | 7.400 | 202,170 | -0.05(-0.67%) |
Mar 08, 2018 | 7.250 | 7.450 | 7.250 | 7.450 | 287,171 | +0.20(+2.76%) |
Mar 07, 2018 | 7.300 | 7.450 | 7.200 | 7.250 | 339,438 | +0.00(+0.00%) |
Mar 06, 2018 | 7.350 | 7.400 | 7.000 | 7.250 | 228,467 | -0.05(-0.68%) |
Mar 05, 2018 | 7.050 | 7.400 | 7.025 | 7.300 | 413,216 | +0.20(+2.82%) |
Mar 02, 2018 | 6.950 | 7.100 | 6.900 | 7.100 | 214,335 | +0.10(+1.43%) |
Mar 01, 2018 | 7.000 | 7.250 | 6.900 | 7.000 | 242,507 | +0.05(+0.72%) |
Feb 28, 2018 | 7.100 | 7.250 | 6.700 | 6.950 | 230,893 | -0.05(-0.71%) |
Feb 27, 2018 | 6.600 | 7.500 | 6.272 | 7.000 | 1,208,635 | +0.30(+4.48%) |
Feb 26, 2018 | 6.900 | 6.950 | 6.600 | 6.700 | 225,317 | -0.25(-3.60%) |
Feb 23, 2018 | 7.050 | 7.100 | 6.900 | 6.950 | 201,217 | -0.05(-0.71%) |
Feb 22, 2018 | 7.000 | 7.050 | 6.850 | 7.000 | 172,329 | +0.05(+0.72%) |
Feb 21, 2018 | 7.000 | 7.150 | 6.900 | 6.950 | 190,033 | -0.05(-0.71%) |
Feb 20, 2018 | 7.050 | 7.160 | 6.850 | 7.000 | 263,855 | -0.10(-1.41%) |
Feb 16, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.10(-1.39%) | |
Feb 15, 2018 | 7.150 | 7.250 | 7.000 | 7.200 | 250,010 | +0.10(+1.41%) |
Feb 14, 2018 | 6.950 | 7.200 | 6.850 | 7.100 | 655,335 | +0.15(+2.16%) |
Feb 13, 2018 | 7.000 | 7.050 | 6.950 | 6.950 | 46,988 | -0.05(-0.71%) |
Feb 12, 2018 | 7.050 | 7.125 | 6.950 | 7.000 | 154,311 | +0.00(+0.00%) |
Feb 09, 2018 | 7.000 | 7.100 | 6.600 | 7.000 | 673,872 | +0.05(+0.72%) |
Feb 08, 2018 | 7.000 | 7.000 | 6.850 | 6.950 | 340,256 | +0.00(+0.00%) |
Feb 07, 2018 | 6.850 | 7.025 | 6.850 | 6.950 | 334,421 | +0.05(+0.72%) |
Feb 06, 2018 | 6.750 | 7.000 | 6.600 | 6.900 | 331,889 | +0.00(+0.00%) |
Feb 05, 2018 | 7.050 | 7.050 | 6.875 | 6.900 | 306,698 | -0.15(-2.13%) |
Feb 02, 2018 | 7.150 | 7.150 | 6.925 | 7.050 | 231,878 | -0.15(-2.08%) |