Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.870 | 7.090 | 6.810 | 7.060 | 210,240 | +0.18(+2.62%) |
Apr 27, 2018 | 6.780 | 6.890 | 6.760 | 6.880 | 235,959 | +0.10(+1.47%) |
Apr 26, 2018 | 6.750 | 6.800 | 6.730 | 6.780 | 164,971 | +0.04(+0.59%) |
Apr 25, 2018 | 6.800 | 6.859 | 6.710 | 6.740 | 102,140 | -0.05(-0.74%) |
Apr 24, 2018 | 6.850 | 6.930 | 6.765 | 6.790 | 140,403 | -0.04(-0.59%) |
Apr 23, 2018 | 6.890 | 7.006 | 6.735 | 6.830 | 209,090 | -0.08(-1.16%) |
Apr 20, 2018 | 6.910 | 6.990 | 6.880 | 6.910 | 78,111 | +0.00(+0.00%) |
Apr 19, 2018 | 6.980 | 7.030 | 6.840 | 6.910 | 162,156 | -0.09(-1.29%) |
Apr 18, 2018 | 7.000 | 7.040 | 6.970 | 7.000 | 90,417 | +0.02(+0.29%) |
Apr 17, 2018 | 7.010 | 7.065 | 6.920 | 6.980 | 272,068 | -0.03(-0.43%) |
Apr 16, 2018 | 6.980 | 7.030 | 6.960 | 7.010 | 88,580 | +0.01(+0.14%) |
Apr 13, 2018 | 7.020 | 7.060 | 6.920 | 7.000 | 115,699 | +0.01(+0.14%) |
Apr 12, 2018 | 7.030 | 7.050 | 6.960 | 6.990 | 208,116 | -0.02(-0.29%) |
Apr 11, 2018 | 7.020 | 7.080 | 6.920 | 7.010 | 232,035 | -0.04(-0.57%) |
Apr 10, 2018 | 6.970 | 7.080 | 6.870 | 7.050 | 236,310 | +0.14(+2.03%) |
Apr 09, 2018 | 7.060 | 7.066 | 6.850 | 6.910 | 169,458 | -0.15(-2.12%) |
Apr 06, 2018 | 7.080 | 7.140 | 7.020 | 7.060 | 220,841 | -0.04(-0.56%) |
Apr 05, 2018 | 7.150 | 7.180 | 7.070 | 7.100 | 280,945 | -0.08(-1.11%) |
Apr 04, 2018 | 6.970 | 7.240 | 6.940 | 7.180 | 349,860 | +0.25(+3.61%) |
Apr 03, 2018 | 7.010 | 7.340 | 6.601 | 6.930 | 709,304 | -0.09(-1.28%) |
Apr 02, 2018 | 6.470 | 7.090 | 6.470 | 7.020 | 472,888 | +0.46(+7.01%) |
Mar 29, 2018 | 6.560 | 6.560 | 6.560 | 0 | +0.30(+4.79%) | |
Mar 28, 2018 | 6.540 | 6.558 | 6.230 | 6.260 | 1,141,766 | -0.29(-4.43%) |
Mar 27, 2018 | 6.810 | 6.810 | 6.520 | 6.550 | 558,736 | -0.33(-4.80%) |
Mar 26, 2018 | 6.720 | 6.890 | 6.500 | 6.880 | 594,297 | +0.23(+3.46%) |
Mar 23, 2018 | 6.670 | 6.820 | 6.650 | 6.650 | 280,578 | -0.03(-0.45%) |
Mar 22, 2018 | 6.810 | 6.920 | 6.680 | 6.680 | 316,820 | -0.16(-2.34%) |
Mar 21, 2018 | 6.890 | 6.930 | 6.830 | 6.840 | 372,642 | -0.05(-0.73%) |
Mar 20, 2018 | 6.920 | 7.050 | 6.890 | 6.890 | 401,239 | -0.02(-0.29%) |
Mar 19, 2018 | 6.990 | 6.990 | 6.850 | 6.910 | 461,636 | +0.06(+0.88%) |
Mar 16, 2018 | 7.290 | 7.290 | 6.850 | 6.850 | 1,419,339 | -0.41(-5.65%) |
Mar 15, 2018 | 7.300 | 7.330 | 7.240 | 7.260 | 375,753 | -0.04(-0.55%) |
Mar 14, 2018 | 7.340 | 7.390 | 7.180 | 7.300 | 477,885 | -0.02(-0.27%) |
Mar 13, 2018 | 7.390 | 7.390 | 7.320 | 7.320 | 478,180 | -0.05(-0.68%) |
Mar 12, 2018 | 7.430 | 7.456 | 7.340 | 7.370 | 470,758 | -0.06(-0.81%) |
Mar 09, 2018 | 7.420 | 7.430 | 7.380 | 7.430 | 345,496 | +0.01(+0.13%) |
Mar 08, 2018 | 7.370 | 7.421 | 7.370 | 7.420 | 201,939 | +0.04(+0.54%) |
Mar 07, 2018 | 7.390 | 7.410 | 7.360 | 7.380 | 248,098 | -0.02(-0.27%) |
Mar 06, 2018 | 7.410 | 7.440 | 7.380 | 7.400 | 569,132 | -0.04(-0.54%) |
Mar 05, 2018 | 7.410 | 7.440 | 7.380 | 7.440 | 469,697 | +0.00(+0.00%) |
Mar 02, 2018 | 7.380 | 7.460 | 7.370 | 7.440 | 279,629 | +0.03(+0.40%) |
Mar 01, 2018 | 7.380 | 7.470 | 7.355 | 7.410 | 388,885 | +0.00(+0.00%) |
Feb 28, 2018 | 7.410 | 7.470 | 7.380 | 7.410 | 402,457 | +0.04(+0.54%) |
Feb 27, 2018 | 7.400 | 7.430 | 7.370 | 7.370 | 315,777 | -0.07(-0.94%) |
Feb 26, 2018 | 7.400 | 7.450 | 7.390 | 7.440 | 349,914 | +0.05(+0.68%) |
Feb 23, 2018 | 7.400 | 7.400 | 7.370 | 7.390 | 352,487 | +0.00(+0.00%) |
Feb 22, 2018 | 7.390 | 7.400 | 7.360 | 7.390 | 233,652 | +0.01(+0.14%) |
Feb 21, 2018 | 7.410 | 7.420 | 7.380 | 7.380 | 199,027 | -0.02(-0.27%) |
Feb 20, 2018 | 7.350 | 7.410 | 7.350 | 7.400 | 594,968 | +0.04(+0.54%) |
Feb 16, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.05(-0.67%) | |
Feb 15, 2018 | 7.430 | 7.430 | 7.330 | 7.410 | 474,848 | +0.01(+0.14%) |
Feb 14, 2018 | 7.380 | 7.430 | 7.370 | 7.400 | 557,923 | +0.02(+0.27%) |
Feb 13, 2018 | 7.360 | 7.400 | 7.360 | 7.380 | 806,057 | +0.00(+0.00%) |
Feb 12, 2018 | 7.510 | 7.510 | 7.375 | 7.380 | 562,004 | -0.07(-0.94%) |
Feb 09, 2018 | 7.590 | 7.670 | 7.360 | 7.450 | 794,866 | -0.14(-1.84%) |
Feb 08, 2018 | 8.040 | 8.130 | 7.575 | 7.590 | 917,186 | -0.45(-5.60%) |
Feb 07, 2018 | 7.670 | 8.080 | 7.600 | 8.040 | 1,566,696 | +0.37(+4.82%) |
Feb 06, 2018 | 7.500 | 7.740 | 7.494 | 7.670 | 2,151,938 | +0.06(+0.79%) |
Feb 05, 2018 | 7.650 | 7.660 | 7.510 | 7.610 | 2,469,599 | -0.05(-0.65%) |
Feb 02, 2018 | 7.480 | 7.730 | 7.400 | 7.660 | 1,912,256 | +0.12(+1.59%) |