Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.986 | 7.047 | 6.986 | 7.004 | 62,967 | +0.01(+0.21%) |
Apr 27, 2018 | 7.076 | 7.076 | 6.975 | 6.990 | 86,595 | -0.06(-0.82%) |
Apr 26, 2018 | 6.925 | 7.083 | 6.925 | 7.047 | 64,026 | +0.15(+2.17%) |
Apr 25, 2018 | 6.955 | 6.962 | 6.869 | 6.898 | 141,126 | -0.07(-1.02%) |
Apr 24, 2018 | 6.983 | 6.990 | 6.948 | 6.969 | 24,284 | -0.01(-0.20%) |
Apr 23, 2018 | 6.919 | 7.019 | 6.919 | 6.983 | 72,314 | +0.04(+0.62%) |
Apr 20, 2018 | 6.933 | 6.998 | 6.898 | 6.941 | 170,726 | +0.04(+0.52%) |
Apr 19, 2018 | 6.898 | 6.969 | 6.798 | 6.905 | 96,345 | +0.01(+0.21%) |
Apr 18, 2018 | 6.955 | 7.032 | 6.891 | 6.891 | 139,410 | -0.03(-0.41%) |
Apr 17, 2018 | 6.933 | 6.962 | 6.884 | 6.919 | 289,616 | -0.02(-0.31%) |
Apr 16, 2018 | 6.955 | 7.033 | 6.926 | 6.941 | 48,344 | +0.00(+0.00%) |
Apr 13, 2018 | 6.841 | 6.962 | 6.755 | 6.941 | 310,782 | +0.05(+0.72%) |
Apr 12, 2018 | 6.905 | 6.962 | 6.855 | 6.891 | 202,651 | -0.01(-0.21%) |
Apr 11, 2018 | 6.912 | 6.990 | 6.862 | 6.905 | 140,617 | -0.01(-0.10%) |
Apr 10, 2018 | 6.891 | 6.976 | 6.859 | 6.912 | 174,333 | +0.04(+0.52%) |
Apr 09, 2018 | 6.912 | 6.990 | 6.848 | 6.877 | 143,744 | -0.04(-0.62%) |
Apr 06, 2018 | 6.976 | 7.019 | 6.919 | 6.919 | 104,025 | -0.07(-1.02%) |
Apr 05, 2018 | 6.869 | 7.033 | 6.869 | 6.990 | 122,910 | +0.07(+1.03%) |
Apr 04, 2018 | 6.755 | 6.941 | 6.734 | 6.919 | 330,746 | +0.16(+2.32%) |
Apr 03, 2018 | 6.720 | 6.812 | 6.720 | 6.763 | 422,597 | +0.03(+0.42%) |
Apr 02, 2018 | 6.656 | 6.798 | 6.656 | 6.734 | 251,087 | +0.08(+1.18%) |
Mar 29, 2018 | 6.656 | 6.656 | 6.656 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 6.677 | 6.691 | 6.556 | 6.663 | 270,921 | -0.04(-0.53%) |
Mar 27, 2018 | 6.478 | 6.798 | 6.478 | 6.699 | 364,808 | +0.20(+3.07%) |
Mar 26, 2018 | 6.421 | 6.570 | 6.421 | 6.499 | 517,005 | +0.09(+1.44%) |
Mar 23, 2018 | 6.521 | 6.574 | 6.357 | 6.407 | 388,136 | -0.12(-1.85%) |
Mar 22, 2018 | 6.435 | 6.620 | 6.414 | 6.528 | 294,129 | +0.07(+1.10%) |
Mar 21, 2018 | 6.485 | 6.656 | 6.421 | 6.457 | 336,703 | -0.03(-0.44%) |
Mar 20, 2018 | 6.421 | 6.581 | 6.335 | 6.485 | 1,413,183 | +0.03(+0.44%) |
Mar 19, 2018 | 6.464 | 6.528 | 6.222 | 6.457 | 545,327 | -0.06(-0.87%) |
Mar 16, 2018 | 6.634 | 6.763 | 6.424 | 6.513 | 488,661 | -0.16(-2.45%) |
Mar 15, 2018 | 6.599 | 6.706 | 6.585 | 6.677 | 229,148 | +0.11(+1.63%) |
Mar 14, 2018 | 6.649 | 6.670 | 6.510 | 6.570 | 255,870 | -0.06(-0.86%) |
Mar 13, 2018 | 6.741 | 6.791 | 6.570 | 6.627 | 273,935 | -0.09(-1.27%) |
Mar 12, 2018 | 6.684 | 6.777 | 6.656 | 6.713 | 207,180 | -0.01(-0.21%) |
Mar 09, 2018 | 6.720 | 6.763 | 6.677 | 6.727 | 313,940 | +0.01(+0.21%) |
Mar 08, 2018 | 6.699 | 6.763 | 6.627 | 6.713 | 295,287 | +0.03(+0.43%) |
Mar 07, 2018 | 6.613 | 6.684 | 211,746 | -0.04(-0.53%) | ||
Mar 06, 2018 | 6.699 | 6.770 | 6.670 | 6.720 | 403,638 | +0.02(+0.32%) |
Mar 05, 2018 | 6.727 | 6.763 | 6.606 | 6.699 | 263,886 | +0.01(+0.21%) |
Mar 02, 2018 | 6.699 | 6.777 | 6.645 | 6.684 | 117,546 | -0.02(-0.32%) |
Mar 01, 2018 | 6.578 | 6.755 | 6.578 | 6.706 | 155,169 | +0.09(+1.29%) |
Feb 28, 2018 | 6.734 | 6.748 | 6.599 | 6.620 | 224,944 | -0.09(-1.38%) |
Feb 27, 2018 | 6.734 | 6.777 | 6.706 | 6.713 | 138,489 | -0.01(-0.11%) |
Feb 26, 2018 | 6.734 | 6.798 | 6.713 | 6.720 | 188,496 | +0.01(+0.11%) |
Feb 23, 2018 | 6.677 | 6.798 | 6.642 | 6.713 | 119,701 | +0.04(+0.64%) |
Feb 22, 2018 | 6.535 | 6.791 | 6.535 | 6.670 | 212,265 | +0.10(+1.52%) |
Feb 21, 2018 | 6.706 | 6.741 | 6.506 | 6.570 | 449,454 | -0.16(-2.43%) |
Feb 20, 2018 | 6.784 | 6.819 | 6.656 | 6.734 | 116,386 | -0.02(-0.32%) |
Feb 16, 2018 | 6.755 | 6.755 | 6.755 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.763 | 6.798 | 6.741 | 6.763 | 96,379 | -0.03(-0.42%) |
Feb 14, 2018 | 6.727 | 7.005 | 6.699 | 6.791 | 484,105 | +0.04(+0.63%) |
Feb 13, 2018 | 6.741 | 6.862 | 6.727 | 6.748 | 281,202 | -0.04(-0.63%) |
Feb 12, 2018 | 6.798 | 6.873 | 6.699 | 6.791 | 686,785 | -0.01(-0.10%) |
Feb 09, 2018 | 7.140 | 7.147 | 6.642 | 6.798 | 1,883,765 | -0.49(-6.74%) |
Feb 08, 2018 | 7.247 | 7.325 | 7.204 | 7.289 | 81,195 | +0.09(+1.29%) |
Feb 07, 2018 | 7.382 | 7.382 | 7.197 | 7.197 | 49,739 | -0.14(-1.84%) |
Feb 06, 2018 | 7.282 | 7.394 | 7.225 | 7.332 | 167,609 | +0.10(+1.38%) |
Feb 05, 2018 | 7.240 | 7.354 | 7.147 | 7.232 | 133,505 | -0.06(-0.88%) |
Feb 02, 2018 | 7.439 | 7.446 | 7.261 | 7.296 | 67,467 | -0.07(-0.97%) |