Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.850 | 6.870 | 6.750 | 6.760 | 434,729 | -0.11(-1.60%) |
Apr 27, 2018 | 6.870 | 6.880 | 6.820 | 6.870 | 128,558 | +0.01(+0.15%) |
Apr 26, 2018 | 6.750 | 6.880 | 6.750 | 6.860 | 415,803 | +0.12(+1.78%) |
Apr 25, 2018 | 6.740 | 6.790 | 6.730 | 6.740 | 322,083 | +0.00(+0.00%) |
Apr 24, 2018 | 6.750 | 6.775 | 6.720 | 6.740 | 255,700 | -0.01(-0.15%) |
Apr 23, 2018 | 6.740 | 6.820 | 6.700 | 6.750 | 838,512 | -0.01(-0.15%) |
Apr 20, 2018 | 6.810 | 6.830 | 6.720 | 6.760 | 448,198 | -0.08(-1.17%) |
Apr 19, 2018 | 6.930 | 6.940 | 6.810 | 6.840 | 393,607 | -0.09(-1.30%) |
Apr 18, 2018 | 6.840 | 6.980 | 6.840 | 6.930 | 345,680 | +0.07(+1.02%) |
Apr 17, 2018 | 6.870 | 6.900 | 6.835 | 6.860 | 365,489 | -0.02(-0.29%) |
Apr 16, 2018 | 6.760 | 6.880 | 6.760 | 6.880 | 506,639 | +0.07(+1.03%) |
Apr 13, 2018 | 6.830 | 6.840 | 6.790 | 6.810 | 328,198 | -0.03(-0.44%) |
Apr 12, 2018 | 6.840 | 6.920 | 6.760 | 6.840 | 426,978 | -0.02(-0.29%) |
Apr 11, 2018 | 6.830 | 6.920 | 6.790 | 6.860 | 500,733 | +0.02(+0.29%) |
Apr 10, 2018 | 6.890 | 6.900 | 6.820 | 6.840 | 334,229 | -0.01(-0.15%) |
Apr 09, 2018 | 6.910 | 6.980 | 6.850 | 6.850 | 233,470 | -0.05(-0.72%) |
Apr 06, 2018 | 6.900 | 450,638 | +0.02(+0.29%) | |||
Apr 05, 2018 | 6.880 | 6.940 | 6.870 | 6.880 | 448,526 | -0.02(-0.29%) |
Apr 04, 2018 | 6.880 | 6.900 | 6.820 | 6.900 | 423,495 | -0.02(-0.29%) |
Apr 03, 2018 | 6.940 | 6.950 | 6.860 | 6.920 | 379,963 | -0.02(-0.29%) |
Apr 02, 2018 | 6.960 | 7.000 | 6.880 | 6.940 | 363,275 | -0.04(-0.57%) |
Mar 29, 2018 | 6.980 | 6.980 | 6.980 | 0 | +0.06(+0.87%) | |
Mar 28, 2018 | 6.930 | 6.980 | 6.880 | 6.920 | 685,257 | +0.00(+0.00%) |
Mar 27, 2018 | 6.990 | 7.050 | 6.910 | 6.920 | 877,206 | -0.09(-1.28%) |
Mar 26, 2018 | 7.060 | 7.060 | 6.920 | 7.010 | 1,564,350 | -0.02(-0.28%) |
Mar 23, 2018 | 7.120 | 7.190 | 7.015 | 7.030 | 534,708 | -0.08(-1.13%) |
Mar 22, 2018 | 7.280 | 7.290 | 7.090 | 7.110 | 759,045 | -0.20(-2.74%) |
Mar 21, 2018 | 7.210 | 7.340 | 7.140 | 7.310 | 495,403 | +0.14(+1.95%) |
Mar 20, 2018 | 7.050 | 7.235 | 7.050 | 7.170 | 506,651 | -0.01(-0.14%) |
Mar 19, 2018 | 7.170 | 7.210 | 7.120 | 7.180 | 649,500 | +0.00(+0.00%) |
Mar 16, 2018 | 7.400 | 7.400 | 7.160 | 7.180 | 1,160,415 | -0.25(-3.36%) |
Mar 15, 2018 | 7.460 | 7.530 | 7.410 | 7.430 | 878,915 | -0.03(-0.40%) |
Mar 14, 2018 | 7.250 | 7.485 | 7.250 | 7.460 | 1,136,944 | +0.16(+2.19%) |
Mar 13, 2018 | 7.270 | 7.330 | 7.270 | 7.300 | 1,063,852 | +0.00(+0.00%) |
Mar 12, 2018 | 7.350 | 7.400 | 7.270 | 7.300 | 581,662 | -0.04(-0.54%) |
Mar 09, 2018 | 7.340 | 7.370 | 7.260 | 7.340 | 409,518 | +0.00(+0.00%) |
Mar 08, 2018 | 7.270 | 7.430 | 7.230 | 7.340 | 508,482 | +0.06(+0.82%) |
Mar 07, 2018 | 7.310 | 7.200 | 7.280 | 543,458 | +0.02(+0.28%) | |
Mar 06, 2018 | 7.420 | 7.435 | 7.250 | 7.260 | 604,926 | -0.18(-2.42%) |
Mar 05, 2018 | 7.420 | 7.550 | 7.260 | 7.440 | 1,376,137 | -0.01(-0.13%) |
Mar 02, 2018 | 7.030 | 7.480 | 6.980 | 7.450 | 1,696,839 | +0.29(+4.05%) |
Mar 01, 2018 | 7.100 | 7.250 | 6.990 | 7.160 | 1,110,458 | +0.00(+0.00%) |
Feb 28, 2018 | 6.780 | 7.220 | 6.780 | 7.160 | 1,717,999 | +0.47(+7.03%) |
Feb 27, 2018 | 6.620 | 6.690 | 6.610 | 6.690 | 253,580 | +0.00(+0.00%) |
Feb 26, 2018 | 6.750 | 6.750 | 6.680 | 6.690 | 221,040 | -0.02(-0.30%) |
Feb 23, 2018 | 6.660 | 6.750 | 6.660 | 6.710 | 439,026 | +0.05(+0.75%) |
Feb 22, 2018 | 6.660 | 265,523 | +0.08(+1.22%) | |||
Feb 21, 2018 | 6.540 | 6.645 | 6.470 | 6.580 | 526,843 | +0.05(+0.77%) |
Feb 20, 2018 | 6.540 | 6.590 | 6.515 | 6.530 | 180,107 | -0.01(-0.15%) |
Feb 16, 2018 | 6.540 | 6.540 | 6.540 | 0 | +0.03(+0.46%) | |
Feb 15, 2018 | 6.500 | 6.540 | 6.420 | 6.510 | 279,336 | +0.02(+0.31%) |
Feb 14, 2018 | 6.590 | 6.590 | 6.340 | 6.490 | 441,438 | -0.12(-1.82%) |
Feb 13, 2018 | 6.620 | 6.630 | 6.500 | 6.610 | 479,175 | -0.02(-0.30%) |
Feb 12, 2018 | 6.500 | 6.660 | 6.460 | 6.630 | 292,459 | +0.12(+1.84%) |
Feb 09, 2018 | 6.570 | 6.620 | 6.450 | 6.510 | 813,829 | -0.06(-0.91%) |
Feb 08, 2018 | 6.610 | 6.500 | 6.570 | 650,708 | +0.01(+0.15%) | |
Feb 07, 2018 | 6.380 | 6.615 | 6.380 | 6.560 | 397,472 | +0.17(+2.66%) |
Feb 06, 2018 | 6.510 | 6.510 | 6.310 | 6.390 | 600,113 | -0.16(-2.44%) |
Feb 05, 2018 | 6.620 | 6.630 | 6.520 | 6.550 | 348,002 | -0.11(-1.65%) |
Feb 02, 2018 | 6.620 | 6.670 | 6.440 | 6.660 | 516,799 | +0.00(+0.00%) |