Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.310 | 6.410 | 6.310 | 6.400 | 436,340 | +0.10(+1.59%) |
Apr 27, 2018 | 6.340 | 6.350 | 6.290 | 6.300 | 143,927 | -0.04(-0.63%) |
Apr 26, 2018 | 6.270 | 6.400 | 6.270 | 6.340 | 479,753 | +0.10(+1.60%) |
Apr 25, 2018 | 6.340 | 6.400 | 6.220 | 6.240 | 474,536 | -0.10(-1.58%) |
Apr 24, 2018 | 6.430 | 6.450 | 6.330 | 6.340 | 399,328 | -0.03(-0.47%) |
Apr 23, 2018 | 6.460 | 6.500 | 6.360 | 6.370 | 769,302 | -0.09(-1.39%) |
Apr 20, 2018 | 6.440 | 6.550 | 6.420 | 6.460 | 380,936 | +0.00(+0.00%) |
Apr 19, 2018 | 6.690 | 6.690 | 6.430 | 6.460 | 619,744 | -0.22(-3.29%) |
Apr 18, 2018 | 6.630 | 6.790 | 6.610 | 6.680 | 409,712 | +0.06(+0.91%) |
Apr 17, 2018 | 6.670 | 6.720 | 6.590 | 6.620 | 273,136 | -0.02(-0.30%) |
Apr 16, 2018 | 6.680 | 6.710 | 6.560 | 6.640 | 400,815 | +0.00(+0.00%) |
Apr 13, 2018 | 6.820 | 6.870 | 6.490 | 6.640 | 806,375 | -0.27(-3.91%) |
Apr 12, 2018 | 7.110 | 7.150 | 6.860 | 6.910 | 671,658 | -0.12(-1.71%) |
Apr 11, 2018 | 7.020 | 7.150 | 6.980 | 7.030 | 576,297 | +0.02(+0.29%) |
Apr 10, 2018 | 7.020 | 7.040 | 6.810 | 7.010 | 1,014,961 | -0.03(-0.43%) |
Apr 09, 2018 | 7.420 | 7.420 | 6.940 | 7.040 | 1,565,561 | -0.30(-4.09%) |
Apr 06, 2018 | 7.110 | 7.400 | 7.110 | 7.340 | 1,649,127 | +0.21(+2.95%) |
Apr 05, 2018 | 7.070 | 7.480 | 6.760 | 7.130 | 2,950,037 | +1.14(+19.03%) |
Apr 04, 2018 | 5.800 | 6.050 | 5.560 | 5.990 | 1,295,720 | +0.17(+2.92%) |
Apr 03, 2018 | 5.870 | 5.910 | 5.770 | 5.820 | 630,408 | -0.07(-1.19%) |
Apr 02, 2018 | 6.020 | 6.050 | 5.770 | 5.890 | 645,169 | -0.16(-2.64%) |
Mar 29, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.06(+1.00%) | |
Mar 28, 2018 | 6.200 | 6.200 | 5.930 | 5.990 | 1,339,075 | -0.23(-3.70%) |
Mar 27, 2018 | 7.000 | 7.010 | 6.140 | 6.220 | 1,595,639 | -0.76(-10.89%) |
Mar 26, 2018 | 6.920 | 7.020 | 6.870 | 6.980 | 300,284 | +0.10(+1.45%) |
Mar 23, 2018 | 7.060 | 7.070 | 6.860 | 6.880 | 488,934 | -0.16(-2.27%) |
Mar 22, 2018 | 7.010 | 7.080 | 6.950 | 7.040 | 364,556 | +0.02(+0.28%) |
Mar 21, 2018 | 7.020 | 7.160 | 7.000 | 7.020 | 318,164 | -0.05(-0.71%) |
Mar 20, 2018 | 7.090 | 7.090 | 6.930 | 7.070 | 533,797 | -0.02(-0.28%) |
Mar 19, 2018 | 7.230 | 7.290 | 7.030 | 7.090 | 385,308 | -0.19(-2.61%) |
Mar 16, 2018 | 7.340 | 7.360 | 7.135 | 7.280 | 3,305,131 | -0.07(-0.95%) |
Mar 15, 2018 | 6.990 | 7.390 | 6.980 | 7.350 | 819,600 | +0.35(+5.00%) |
Mar 14, 2018 | 7.190 | 7.190 | 6.930 | 7.000 | 878,732 | -0.23(-3.18%) |
Mar 13, 2018 | 7.340 | 7.340 | 7.200 | 7.230 | 533,713 | -0.10(-1.36%) |
Mar 12, 2018 | 7.360 | 7.450 | 7.295 | 7.330 | 717,233 | -0.03(-0.41%) |
Mar 09, 2018 | 7.390 | 7.450 | 7.270 | 7.360 | 512,248 | +0.02(+0.27%) |
Mar 08, 2018 | 7.250 | 7.370 | 7.150 | 7.340 | 721,505 | +0.09(+1.24%) |
Mar 07, 2018 | 7.430 | 7.220 | 7.250 | 602,691 | -0.04(-0.55%) | |
Mar 06, 2018 | 7.440 | 7.470 | 7.200 | 7.290 | 1,048,498 | -0.15(-2.02%) |
Mar 05, 2018 | 7.660 | 7.690 | 7.310 | 7.440 | 1,228,011 | -0.27(-3.50%) |
Mar 02, 2018 | 7.880 | 7.930 | 7.710 | 7.710 | 757,608 | -0.18(-2.28%) |
Mar 01, 2018 | 8.040 | 8.040 | 7.855 | 7.890 | 706,599 | -0.15(-1.87%) |
Feb 28, 2018 | 8.060 | 8.090 | 8.000 | 8.040 | 911,224 | +0.03(+0.37%) |
Feb 27, 2018 | 8.030 | 8.130 | 8.000 | 8.010 | 483,924 | -0.03(-0.37%) |
Feb 26, 2018 | 8.050 | 8.100 | 8.020 | 8.040 | 426,006 | -0.03(-0.37%) |
Feb 23, 2018 | 8.090 | 8.170 | 8.070 | 8.070 | 325,840 | -0.01(-0.12%) |
Feb 22, 2018 | 8.080 | 474,257 | -0.06(-0.74%) | |||
Feb 21, 2018 | 8.150 | 8.175 | 8.050 | 8.140 | 399,532 | +0.03(+0.37%) |
Feb 20, 2018 | 8.220 | 8.090 | 8.110 | 299,394 | -0.08(-0.98%) | |
Feb 16, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.17(+2.12%) | |
Feb 15, 2018 | 8.100 | 8.140 | 8.015 | 8.020 | 492,389 | -0.16(-1.96%) |
Feb 14, 2018 | 8.060 | 8.190 | 8.030 | 8.180 | 470,358 | +0.16(+2.00%) |
Feb 13, 2018 | 8.000 | 8.020 | 808,922 | -0.45(-5.31%) | ||
Feb 12, 2018 | 8.300 | 8.490 | 8.290 | 8.470 | 544,294 | +0.30(+3.67%) |
Feb 09, 2018 | 8.360 | 8.380 | 8.050 | 8.170 | 722,564 | -0.21(-2.51%) |
Feb 08, 2018 | 8.370 | 8.590 | 8.300 | 8.380 | 812,838 | +0.01(+0.12%) |
Feb 07, 2018 | 8.260 | 8.400 | 8.220 | 8.370 | 912,029 | +0.17(+2.07%) |
Feb 06, 2018 | 8.160 | 8.250 | 8.040 | 8.200 | 658,679 | -0.06(-0.73%) |
Feb 05, 2018 | 8.250 | 8.390 | 8.230 | 8.260 | 397,074 | -0.02(-0.24%) |
Feb 02, 2018 | 8.490 | 8.490 | 8.230 | 8.280 | 531,472 | -0.18(-2.13%) |