Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.515 | 6.591 | 6.456 | 6.524 | 35,849 | +0.00(+0.00%) |
Apr 27, 2018 | 6.723 | 6.723 | 6.455 | 6.524 | 98,894 | -0.20(-2.96%) |
Apr 26, 2018 | 6.534 | 6.742 | 6.534 | 6.723 | 38,774 | +0.22(+3.35%) |
Apr 25, 2018 | 6.477 | 6.581 | 6.397 | 6.505 | 83,656 | +0.01(+0.15%) |
Apr 24, 2018 | 6.629 | 6.638 | 6.439 | 6.496 | 132,104 | -0.09(-1.44%) |
Apr 23, 2018 | 6.761 | 6.779 | 6.553 | 6.591 | 86,890 | -0.16(-2.39%) |
Apr 20, 2018 | 6.742 | 6.828 | 6.524 | 6.752 | 78,292 | -0.01(-0.14%) |
Apr 19, 2018 | 6.818 | 6.847 | 6.686 | 6.761 | 93,540 | -0.08(-1.11%) |
Apr 18, 2018 | 7.160 | 7.160 | 6.761 | 6.837 | 112,768 | -0.21(-2.96%) |
Apr 17, 2018 | 7.112 | 7.131 | 7.017 | 7.046 | 147,943 | +0.00(+0.00%) |
Apr 16, 2018 | 7.055 | 7.112 | 6.980 | 7.046 | 85,132 | +0.04(+0.54%) |
Apr 13, 2018 | 6.998 | 7.093 | 6.854 | 7.008 | 80,185 | +0.09(+1.37%) |
Apr 12, 2018 | 7.027 | 7.122 | 6.790 | 6.913 | 230,686 | +0.09(+1.39%) |
Apr 11, 2018 | 6.714 | 7.112 | 6.705 | 6.818 | 426,378 | +0.06(+0.84%) |
Apr 10, 2018 | 6.686 | 6.799 | 6.676 | 6.761 | 138,769 | +0.24(+3.63%) |
Apr 09, 2018 | 6.458 | 6.865 | 6.448 | 6.524 | 219,658 | +0.16(+2.53%) |
Apr 06, 2018 | 6.363 | 6.420 | 6.268 | 6.363 | 238,617 | -0.03(-0.45%) |
Apr 05, 2018 | 6.392 | 6.486 | 6.252 | 6.392 | 89,221 | +0.06(+0.90%) |
Apr 04, 2018 | 6.221 | 6.429 | 6.211 | 6.335 | 76,283 | -0.05(-0.74%) |
Apr 03, 2018 | 6.297 | 6.454 | 6.237 | 6.382 | 48,035 | +0.09(+1.36%) |
Apr 02, 2018 | 6.306 | 6.316 | 6.211 | 6.297 | 119,429 | -0.10(-1.63%) |
Mar 29, 2018 | 6.401 | 6.401 | 6.401 | 0 | +0.09(+1.50%) | |
Mar 28, 2018 | 6.363 | 6.401 | 6.240 | 6.306 | 181,716 | -0.10(-1.63%) |
Mar 27, 2018 | 6.486 | 6.539 | 6.363 | 6.411 | 57,312 | -0.02(-0.30%) |
Mar 26, 2018 | 6.401 | 6.439 | 6.332 | 6.429 | 27,282 | +0.11(+1.80%) |
Mar 23, 2018 | 6.401 | 6.425 | 6.202 | 6.316 | 153,933 | -0.09(-1.48%) |
Mar 22, 2018 | 6.524 | 6.534 | 6.327 | 6.411 | 118,567 | -0.17(-2.59%) |
Mar 21, 2018 | 6.458 | 6.637 | 6.458 | 6.581 | 69,052 | +0.10(+1.61%) |
Mar 20, 2018 | 6.610 | 6.610 | 6.429 | 6.477 | 45,915 | -0.16(-2.43%) |
Mar 19, 2018 | 6.515 | 6.652 | 6.345 | 6.638 | 88,367 | +0.09(+1.45%) |
Mar 16, 2018 | 6.638 | 6.638 | 6.543 | 6.543 | 51,961 | -0.06(-0.86%) |
Mar 15, 2018 | 6.638 | 6.638 | 6.562 | 6.600 | 87,091 | -0.04(-0.57%) |
Mar 14, 2018 | 6.524 | 6.696 | 6.420 | 6.638 | 176,075 | +0.30(+4.79%) |
Mar 13, 2018 | 6.429 | 6.448 | 6.259 | 6.335 | 75,717 | -0.08(-1.18%) |
Mar 12, 2018 | 6.259 | 6.429 | 6.230 | 6.411 | 101,558 | +0.15(+2.42%) |
Mar 09, 2018 | 6.344 | 6.411 | 6.192 | 6.259 | 54,051 | -0.07(-1.05%) |
Mar 08, 2018 | 6.439 | 6.439 | 6.268 | 6.325 | 62,105 | -0.11(-1.77%) |
Mar 07, 2018 | 6.202 | 6.610 | 6.183 | 6.439 | 130,817 | +0.17(+2.72%) |
Mar 06, 2018 | 6.240 | 6.297 | 6.183 | 6.268 | 60,176 | +0.03(+0.46%) |
Mar 05, 2018 | 6.401 | 6.411 | 6.211 | 6.240 | 48,250 | -0.22(-3.38%) |
Mar 02, 2018 | 6.164 | 6.505 | 6.154 | 6.458 | 104,218 | +0.20(+3.18%) |
Mar 01, 2018 | 6.230 | 6.259 | 6.145 | 6.259 | 45,627 | +0.03(+0.46%) |
Feb 28, 2018 | 6.249 | 6.259 | 6.183 | 6.230 | 32,920 | +0.00(+0.00%) |
Feb 27, 2018 | 6.230 | 6.297 | 6.173 | 6.230 | 52,949 | -0.02(-0.30%) |
Feb 26, 2018 | 6.268 | 6.297 | 6.154 | 6.249 | 38,110 | +0.05(+0.76%) |
Feb 23, 2018 | 6.240 | 6.286 | 6.107 | 6.202 | 28,623 | -0.02(-0.30%) |
Feb 22, 2018 | 6.211 | 6.287 | 6.154 | 6.221 | 48,031 | +0.07(+1.08%) |
Feb 21, 2018 | 6.392 | 6.401 | 6.154 | 6.154 | 49,888 | -0.20(-3.13%) |
Feb 20, 2018 | 6.230 | 6.467 | 6.183 | 6.354 | 129,996 | +0.24(+3.88%) |
Feb 16, 2018 | 6.117 | 6.117 | 6.117 | 0 | -0.09(-1.38%) | |
Feb 15, 2018 | 6.230 | 6.240 | 6.069 | 6.202 | 31,296 | +0.03(+0.46%) |
Feb 14, 2018 | 6.022 | 6.185 | 6.022 | 6.173 | 35,251 | +0.10(+1.72%) |
Feb 13, 2018 | 6.041 | 6.117 | 6.041 | 6.069 | 68,933 | -0.01(-0.16%) |
Feb 12, 2018 | 6.117 | 6.136 | 6.012 | 6.079 | 102,290 | +0.18(+3.05%) |
Feb 09, 2018 | 6.306 | 6.448 | 5.671 | 5.898 | 220,663 | -0.31(-5.04%) |
Feb 08, 2018 | 6.524 | 6.192 | 6.211 | 240,188 | -0.35(-5.35%) | |
Feb 07, 2018 | 6.714 | 6.723 | 6.287 | 6.562 | 296,038 | -0.06(-0.86%) |
Feb 06, 2018 | 6.136 | 6.648 | 5.661 | 6.619 | 291,103 | +0.26(+4.02%) |
Feb 05, 2018 | 6.325 | 6.496 | 6.230 | 6.363 | 147,152 | -0.04(-0.59%) |
Feb 02, 2018 | 6.524 | 6.581 | 6.335 | 6.401 | 99,634 | -0.13(-2.03%) |