Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.202 | 7.226 | 7.148 | 7.166 | 510,771 | -0.03(-0.42%) |
Apr 27, 2018 | 7.160 | 7.196 | 7.130 | 7.196 | 512,895 | +0.06(+0.84%) |
Apr 26, 2018 | 7.070 | 7.148 | 7.070 | 7.136 | 393,352 | +0.08(+1.10%) |
Apr 25, 2018 | 7.076 | 7.076 | 6.999 | 7.058 | 355,933 | -0.03(-0.42%) |
Apr 24, 2018 | 7.130 | 7.160 | 7.041 | 7.088 | 692,596 | -0.02(-0.25%) |
Apr 23, 2018 | 7.130 | 7.130 | 7.082 | 7.106 | 484,713 | -0.02(-0.34%) |
Apr 20, 2018 | 7.202 | 7.202 | 7.130 | 7.130 | 312,482 | -0.05(-0.71%) |
Apr 19, 2018 | 7.164 | 7.190 | 7.134 | 7.181 | 534,677 | +0.00(+0.00%) |
Apr 18, 2018 | 7.181 | 7.193 | 7.146 | 7.181 | 404,068 | +0.02(+0.25%) |
Apr 17, 2018 | 7.140 | 7.187 | 7.128 | 7.164 | 429,607 | +0.06(+0.84%) |
Apr 16, 2018 | 7.063 | 7.116 | 7.045 | 7.104 | 437,103 | +0.09(+1.27%) |
Apr 13, 2018 | 7.057 | 7.069 | 7.003 | 7.015 | 333,097 | -0.01(-0.17%) |
Apr 12, 2018 | 7.092 | 7.092 | 7.015 | 7.027 | 559,419 | -0.03(-0.42%) |
Apr 11, 2018 | 7.003 | 7.092 | 6.999 | 7.057 | 516,571 | +0.04(+0.59%) |
Apr 10, 2018 | 6.974 | 7.027 | 6.949 | 7.015 | 522,485 | +0.13(+1.90%) |
Apr 09, 2018 | 6.890 | 6.962 | 6.885 | 6.885 | 651,849 | -0.01(-0.09%) |
Apr 06, 2018 | 6.980 | 7.033 | 6.861 | 6.890 | 712,299 | -0.10(-1.44%) |
Apr 05, 2018 | 7.003 | 7.003 | 6.950 | 6.991 | 458,327 | +0.02(+0.34%) |
Apr 04, 2018 | 6.801 | 6.974 | 6.772 | 6.968 | 625,377 | +0.11(+1.56%) |
Apr 03, 2018 | 6.807 | 6.861 | 6.754 | 6.861 | 498,394 | +0.09(+1.32%) |
Apr 02, 2018 | 6.873 | 6.890 | 6.766 | 6.772 | 780,334 | -0.10(-1.47%) |
Mar 29, 2018 | 6.873 | 6.873 | 6.873 | 0 | +0.08(+1.22%) | |
Mar 28, 2018 | 6.801 | 6.849 | 6.748 | 6.789 | 498,551 | -0.02(-0.26%) |
Mar 27, 2018 | 6.885 | 6.944 | 6.778 | 6.807 | 679,927 | -0.04(-0.52%) |
Mar 26, 2018 | 6.801 | 6.861 | 6.742 | 6.843 | 534,103 | +0.11(+1.68%) |
Mar 23, 2018 | 6.914 | 6.956 | 6.718 | 6.730 | 740,782 | -0.19(-2.75%) |
Mar 22, 2018 | 7.003 | 7.015 | 6.914 | 6.920 | 501,426 | -0.12(-1.77%) |
Mar 21, 2018 | 7.057 | 7.086 | 7.039 | 7.045 | 444,649 | +0.01(+0.12%) |
Mar 20, 2018 | 7.019 | 7.060 | 7.019 | 7.036 | 627,614 | +0.02(+0.25%) |
Mar 19, 2018 | 7.019 | 7.042 | 6.954 | 7.019 | 478,925 | -0.03(-0.42%) |
Mar 16, 2018 | 7.054 | 7.072 | 7.048 | 7.048 | 468,567 | -0.02(-0.25%) |
Mar 15, 2018 | 7.066 | 7.101 | 7.042 | 7.066 | 434,580 | +0.02(+0.25%) |
Mar 14, 2018 | 7.072 | 7.089 | 7.030 | 7.048 | 412,547 | +0.00(+0.00%) |
Mar 13, 2018 | 7.184 | 7.207 | 7.036 | 7.048 | 754,446 | -0.11(-1.48%) |
Mar 12, 2018 | 7.148 | 7.196 | 7.131 | 7.154 | 326,110 | +0.02(+0.33%) |
Mar 09, 2018 | 7.072 | 7.154 | 7.037 | 7.131 | 534,309 | +0.11(+1.51%) |
Mar 08, 2018 | 7.013 | 7.028 | 6.986 | 7.025 | 326,012 | +0.05(+0.68%) |
Mar 07, 2018 | 6.913 | 6.977 | 715,642 | -0.04(-0.50%) | ||
Mar 06, 2018 | 6.989 | 7.019 | 6.960 | 7.013 | 518,341 | +0.06(+0.85%) |
Mar 05, 2018 | 6.889 | 6.977 | 6.883 | 6.954 | 658,309 | +0.05(+0.68%) |
Mar 02, 2018 | 6.812 | 6.930 | 6.777 | 6.907 | 502,968 | +0.05(+0.77%) |
Mar 01, 2018 | 6.972 | 6.972 | 6.849 | 6.854 | 677,049 | -0.11(-1.53%) |
Feb 28, 2018 | 7.054 | 7.060 | 6.960 | 6.960 | 912,591 | -0.07(-1.01%) |
Feb 27, 2018 | 7.072 | 7.078 | 7.003 | 7.030 | 696,476 | -0.02(-0.25%) |
Feb 26, 2018 | 7.036 | 7.072 | 7.019 | 7.048 | 535,489 | +0.03(+0.42%) |
Feb 23, 2018 | 6.954 | 7.019 | 6.942 | 7.019 | 338,404 | +0.08(+1.19%) |
Feb 22, 2018 | 6.918 | 6.936 | 477,075 | -0.01(-0.08%) | ||
Feb 21, 2018 | 6.924 | 6.977 | 6.918 | 6.942 | 655,886 | +0.02(+0.26%) |
Feb 20, 2018 | 6.960 | 6.995 | 6.883 | 6.924 | 582,886 | -0.04(-0.56%) |
Feb 16, 2018 | 6.963 | 6.963 | 6.963 | 0 | +0.04(+0.51%) | |
Feb 15, 2018 | 6.940 | 6.969 | 6.819 | 6.928 | 906,383 | +0.04(+0.60%) |
Feb 14, 2018 | 6.811 | 6.946 | 6.811 | 6.887 | 888,022 | +0.03(+0.43%) |
Feb 13, 2018 | 6.823 | 6.881 | 6.778 | 6.858 | 659,976 | +0.01(+0.17%) |
Feb 12, 2018 | 6.735 | 6.858 | 6.682 | 6.846 | 1,000,080 | +0.18(+2.72%) |
Feb 09, 2018 | 6.741 | 6.758 | 6.512 | 6.664 | 1,472,293 | -0.03(-0.44%) |
Feb 08, 2018 | 6.905 | 6.917 | 6.682 | 6.694 | 1,297,095 | -0.20(-2.97%) |
Feb 07, 2018 | 6.852 | 6.864 | 6.817 | 6.899 | 1,462,100 | +0.03(+0.43%) |
Feb 06, 2018 | 6.565 | 6.922 | 6.565 | 6.869 | 2,328,760 | +0.22(+3.26%) |
Feb 05, 2018 | 6.957 | 7.068 | 6.055 | 6.653 | 3,451,011 | -0.42(-5.88%) |
Feb 02, 2018 | 7.197 | 7.197 | 7.045 | 7.068 | 1,069,674 | -0.16(-2.27%) |