Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.210 | 6.222 | 6.043 | 6.055 | 10,047,577 | -0.17(-2.78%) |
Apr 27, 2018 | 6.266 | 6.303 | 6.167 | 6.228 | 11,683,298 | +0.07(+1.20%) |
Apr 26, 2018 | 6.148 | 6.185 | 6.015 | 6.154 | 14,501,460 | +0.04(+0.61%) |
Apr 25, 2018 | 5.987 | 6.154 | 5.963 | 6.117 | 13,879,315 | +0.04(+0.61%) |
Apr 24, 2018 | 6.130 | 6.179 | 6.037 | 6.080 | 9,937,784 | +0.01(+0.10%) |
Apr 23, 2018 | 6.092 | 6.126 | 6.037 | 6.074 | 8,160,916 | -0.11(-1.70%) |
Apr 20, 2018 | 6.253 | 6.253 | 6.160 | 6.179 | 8,084,774 | -0.13(-2.06%) |
Apr 19, 2018 | 6.253 | 6.315 | 6.204 | 6.309 | 14,648,341 | -0.05(-0.78%) |
Apr 18, 2018 | 6.204 | 6.377 | 6.167 | 6.358 | 18,988,602 | +0.27(+4.36%) |
Apr 17, 2018 | 6.031 | 6.114 | 5.978 | 6.092 | 20,462,582 | +0.11(+1.75%) |
Apr 16, 2018 | 6.142 | 6.148 | 5.944 | 5.987 | 10,869,633 | -0.11(-1.82%) |
Apr 13, 2018 | 6.222 | 6.222 | 6.092 | 6.099 | 24,187,534 | -0.19(-3.05%) |
Apr 12, 2018 | 6.352 | 6.364 | 6.259 | 6.290 | 26,377,124 | -0.14(-2.21%) |
Apr 11, 2018 | 6.228 | 6.445 | 6.216 | 6.432 | 16,250,404 | +0.19(+2.97%) |
Apr 10, 2018 | 6.167 | 6.253 | 6.111 | 6.247 | 18,266,190 | +0.09(+1.40%) |
Apr 09, 2018 | 6.445 | 6.463 | 6.148 | 6.160 | 17,095,334 | -0.31(-4.78%) |
Apr 06, 2018 | 6.550 | 6.593 | 6.395 | 6.469 | 10,485,750 | -0.11(-1.64%) |
Apr 05, 2018 | 6.719 | 6.725 | 6.512 | 6.577 | 20,123,116 | -0.01(-0.09%) |
Apr 04, 2018 | 6.472 | 6.599 | 6.401 | 6.583 | 11,431,661 | -0.03(-0.47%) |
Apr 03, 2018 | 6.707 | 6.738 | 6.568 | 6.614 | 16,424,644 | +0.01(+0.19%) |
Apr 02, 2018 | 6.701 | 6.707 | 6.559 | 6.602 | 10,677,621 | -0.73(-10.02%) |
Mar 29, 2018 | 7.337 | 7.337 | 7.337 | 0 | +0.25(+3.48%) | |
Mar 28, 2018 | 7.010 | 7.133 | 6.954 | 7.090 | 12,185,532 | +0.06(+0.88%) |
Mar 27, 2018 | 7.176 | 7.198 | 7.016 | 7.028 | 6,804,218 | -0.14(-1.98%) |
Mar 26, 2018 | 7.257 | 7.275 | 7.099 | 7.170 | 14,619,785 | +0.03(+0.43%) |
Mar 23, 2018 | 7.102 | 7.244 | 7.065 | 7.139 | 22,159,038 | +0.07(+1.05%) |
Mar 22, 2018 | 7.090 | 7.179 | 7.031 | 7.065 | 13,969,788 | -0.10(-1.46%) |
Mar 21, 2018 | 7.084 | 7.189 | 7.056 | 7.170 | 19,539,206 | +0.15(+2.20%) |
Mar 20, 2018 | 7.077 | 7.102 | 6.985 | 7.016 | 9,493,604 | -0.07(-0.96%) |
Mar 19, 2018 | 7.090 | 7.170 | 7.053 | 7.084 | 12,130,553 | -0.07(-1.04%) |
Mar 16, 2018 | 7.127 | 7.235 | 7.111 | 7.158 | 15,579,389 | +0.03(+0.43%) |
Mar 15, 2018 | 7.238 | 7.244 | 7.084 | 7.127 | 10,719,094 | -0.19(-2.62%) |
Mar 14, 2018 | 7.374 | 7.380 | 7.207 | 7.318 | 8,706,373 | -0.02(-0.25%) |
Mar 13, 2018 | 7.460 | 7.473 | 7.300 | 7.337 | 7,653,574 | -0.09(-1.25%) |
Mar 12, 2018 | 7.399 | 7.445 | 7.371 | 7.430 | 17,966,638 | +0.06(+0.75%) |
Mar 09, 2018 | 7.386 | 7.399 | 7.312 | 7.374 | 17,901,590 | +0.16(+2.23%) |
Mar 08, 2018 | 7.368 | 7.377 | 7.164 | 7.213 | 12,613,313 | -0.14(-1.93%) |
Mar 07, 2018 | 7.297 | 7.355 | 13,280,281 | -0.20(-2.70%) | ||
Mar 06, 2018 | 7.590 | 7.664 | 7.531 | 7.559 | 12,160,646 | +0.07(+0.99%) |
Mar 05, 2018 | 7.337 | 7.507 | 7.312 | 7.485 | 11,784,562 | +0.09(+1.25%) |
Mar 02, 2018 | 7.300 | 7.399 | 7.207 | 7.392 | 11,033,135 | +0.04(+0.55%) |
Mar 01, 2018 | 7.444 | 7.482 | 7.265 | 7.352 | 13,913,095 | -0.02(-0.25%) |
Feb 28, 2018 | 7.556 | 7.562 | 7.370 | 7.370 | 16,455,296 | -0.17(-2.29%) |
Feb 27, 2018 | 7.691 | 7.691 | 7.540 | 7.543 | 7,907,480 | -0.16(-2.08%) |
Feb 26, 2018 | 7.698 | 7.725 | 7.614 | 7.704 | 9,987,626 | +0.06(+0.73%) |
Feb 23, 2018 | 7.611 | 7.654 | 7.494 | 7.648 | 8,689,478 | +0.07(+0.98%) |
Feb 22, 2018 | 7.522 | 7.574 | 8,741,917 | +0.07(+0.90%) | ||
Feb 21, 2018 | 7.537 | 7.710 | 7.488 | 7.506 | 20,965,330 | +0.04(+0.58%) |
Feb 20, 2018 | 7.253 | 7.519 | 7.247 | 7.463 | 13,935,326 | +0.13(+1.77%) |
Feb 16, 2018 | 7.333 | 7.333 | 7.333 | 0 | -0.03(-0.42%) | |
Feb 15, 2018 | 7.451 | 7.340 | 7.364 | 10,058,441 | +0.04(+0.59%) | |
Feb 14, 2018 | 7.031 | 7.370 | 7.031 | 7.321 | 25,072,380 | +0.20(+2.86%) |
Feb 13, 2018 | 7.037 | 7.154 | 7.015 | 7.117 | 6,967,981 | +0.04(+0.52%) |
Feb 12, 2018 | 7.068 | 7.127 | 6.978 | 7.080 | 12,806,527 | +0.09(+1.24%) |
Feb 09, 2018 | 7.062 | 7.086 | 6.796 | 6.994 | 19,206,820 | +0.10(+1.52%) |
Feb 08, 2018 | 7.303 | 7.303 | 6.889 | 6.889 | 18,736,704 | -0.22(-3.04%) |
Feb 07, 2018 | 7.346 | 7.377 | 7.105 | 7.105 | 16,967,428 | -0.25(-3.36%) |
Feb 06, 2018 | 7.019 | 7.389 | 7.000 | 7.352 | 26,966,446 | +0.19(+2.67%) |
Feb 05, 2018 | 7.358 | 7.469 | 7.049 | 7.161 | 20,700,562 | -0.15(-2.11%) |
Feb 02, 2018 | 7.463 | 7.519 | 7.296 | 7.315 | 25,421,048 | -0.34(-4.47%) |