Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.219 | 6.231 | 6.052 | 6.064 | 10,032,740 | -0.17(-2.78%) |
Apr 27, 2018 | 6.275 | 6.312 | 6.176 | 6.238 | 11,666,045 | +0.07(+1.20%) |
Apr 26, 2018 | 6.157 | 6.194 | 6.024 | 6.163 | 14,480,045 | +0.04(+0.61%) |
Apr 25, 2018 | 5.996 | 6.163 | 5.972 | 6.126 | 13,858,819 | +0.04(+0.61%) |
Apr 24, 2018 | 6.139 | 6.188 | 6.046 | 6.089 | 9,923,109 | +0.01(+0.10%) |
Apr 23, 2018 | 6.101 | 6.136 | 6.046 | 6.083 | 8,148,865 | -0.11(-1.70%) |
Apr 20, 2018 | 6.262 | 6.262 | 6.170 | 6.188 | 8,072,836 | -0.13(-2.06%) |
Apr 19, 2018 | 6.262 | 6.324 | 6.213 | 6.318 | 14,626,710 | -0.05(-0.78%) |
Apr 18, 2018 | 6.213 | 6.386 | 6.176 | 6.368 | 18,960,560 | +0.27(+4.36%) |
Apr 17, 2018 | 6.040 | 6.123 | 5.987 | 6.101 | 20,432,364 | +0.11(+1.75%) |
Apr 16, 2018 | 6.151 | 6.157 | 5.953 | 5.996 | 10,853,582 | -0.11(-1.82%) |
Apr 13, 2018 | 6.231 | 6.231 | 6.101 | 6.108 | 24,151,816 | -0.19(-3.05%) |
Apr 12, 2018 | 6.361 | 6.374 | 6.269 | 6.300 | 26,338,172 | -0.14(-2.21%) |
Apr 11, 2018 | 6.238 | 6.454 | 6.225 | 6.442 | 16,226,407 | +0.19(+2.97%) |
Apr 10, 2018 | 6.176 | 6.262 | 6.120 | 6.256 | 18,239,218 | +0.09(+1.40%) |
Apr 09, 2018 | 6.454 | 6.473 | 6.157 | 6.170 | 17,070,090 | -0.31(-4.78%) |
Apr 06, 2018 | 6.559 | 6.603 | 6.405 | 6.479 | 10,470,266 | -0.11(-1.64%) |
Apr 05, 2018 | 6.729 | 6.735 | 6.522 | 6.587 | 20,093,402 | -0.01(-0.09%) |
Apr 04, 2018 | 6.482 | 6.609 | 6.411 | 6.593 | 11,414,782 | -0.03(-0.47%) |
Apr 03, 2018 | 6.717 | 6.748 | 6.578 | 6.624 | 16,400,392 | +0.01(+0.19%) |
Apr 02, 2018 | 6.711 | 6.717 | 6.568 | 6.612 | 10,661,855 | -0.74(-10.02%) |
Mar 29, 2018 | 7.348 | 7.348 | 7.348 | 0 | +0.25(+3.48%) | |
Mar 28, 2018 | 7.020 | 7.144 | 6.964 | 7.100 | 12,167,539 | +0.06(+0.88%) |
Mar 27, 2018 | 7.187 | 7.209 | 7.026 | 7.038 | 6,794,171 | -0.14(-1.98%) |
Mar 26, 2018 | 7.267 | 7.286 | 7.110 | 7.181 | 14,598,198 | +0.03(+0.43%) |
Mar 23, 2018 | 7.113 | 7.255 | 7.076 | 7.150 | 22,126,318 | +0.07(+1.05%) |
Mar 22, 2018 | 7.100 | 7.190 | 7.042 | 7.076 | 13,949,160 | -0.11(-1.46%) |
Mar 21, 2018 | 7.094 | 7.199 | 7.066 | 7.181 | 19,510,354 | +0.15(+2.20%) |
Mar 20, 2018 | 7.088 | 7.113 | 6.995 | 7.026 | 9,479,586 | -0.07(-0.96%) |
Mar 19, 2018 | 7.100 | 7.181 | 7.063 | 7.094 | 12,112,641 | -0.07(-1.04%) |
Mar 16, 2018 | 7.137 | 7.246 | 7.122 | 7.168 | 15,556,384 | +0.03(+0.43%) |
Mar 15, 2018 | 7.249 | 7.255 | 7.094 | 7.137 | 10,703,266 | -0.19(-2.62%) |
Mar 14, 2018 | 7.385 | 7.391 | 7.218 | 7.329 | 8,693,517 | -0.02(-0.25%) |
Mar 13, 2018 | 7.471 | 7.484 | 7.311 | 7.348 | 7,642,273 | -0.09(-1.25%) |
Mar 12, 2018 | 7.410 | 7.456 | 7.382 | 7.441 | 17,940,108 | +0.06(+0.75%) |
Mar 09, 2018 | 7.397 | 7.410 | 7.323 | 7.385 | 17,875,156 | +0.16(+2.23%) |
Mar 08, 2018 | 7.379 | 7.388 | 7.175 | 7.224 | 12,594,688 | -0.14(-1.93%) |
Mar 07, 2018 | 7.308 | 7.366 | 13,260,672 | -0.20(-2.70%) | ||
Mar 06, 2018 | 7.601 | 7.676 | 7.543 | 7.570 | 12,142,690 | +0.07(+0.99%) |
Mar 05, 2018 | 7.348 | 7.518 | 7.323 | 7.496 | 11,767,161 | +0.09(+1.25%) |
Mar 02, 2018 | 7.311 | 7.410 | 7.218 | 7.403 | 11,016,843 | +0.04(+0.55%) |
Mar 01, 2018 | 7.455 | 7.493 | 7.276 | 7.363 | 13,892,550 | -0.02(-0.25%) |
Feb 28, 2018 | 7.567 | 7.573 | 7.381 | 7.381 | 16,430,997 | -0.17(-2.29%) |
Feb 27, 2018 | 7.703 | 7.703 | 7.551 | 7.554 | 7,895,803 | -0.16(-2.08%) |
Feb 26, 2018 | 7.709 | 7.737 | 7.625 | 7.715 | 9,972,877 | +0.06(+0.73%) |
Feb 23, 2018 | 7.622 | 7.666 | 7.505 | 7.660 | 8,676,646 | +0.07(+0.98%) |
Feb 22, 2018 | 7.533 | 7.585 | 8,729,007 | +0.07(+0.90%) | ||
Feb 21, 2018 | 7.548 | 7.721 | 7.499 | 7.517 | 20,934,370 | +0.04(+0.58%) |
Feb 20, 2018 | 7.264 | 7.530 | 7.258 | 7.474 | 13,914,748 | +0.13(+1.77%) |
Feb 16, 2018 | 7.344 | 7.344 | 7.344 | 0 | -0.03(-0.42%) | |
Feb 15, 2018 | 7.462 | 7.350 | 7.375 | 10,043,587 | +0.04(+0.59%) | |
Feb 14, 2018 | 7.041 | 7.381 | 7.041 | 7.332 | 25,035,354 | +0.20(+2.86%) |
Feb 13, 2018 | 7.047 | 7.165 | 7.026 | 7.128 | 6,957,692 | +0.04(+0.52%) |
Feb 12, 2018 | 7.078 | 7.137 | 6.989 | 7.091 | 12,787,615 | +0.09(+1.24%) |
Feb 09, 2018 | 7.072 | 7.097 | 6.806 | 7.004 | 19,178,456 | +0.11(+1.52%) |
Feb 08, 2018 | 7.313 | 7.313 | 6.899 | 6.899 | 18,709,034 | -0.22(-3.04%) |
Feb 07, 2018 | 7.357 | 7.388 | 7.115 | 7.115 | 16,942,372 | -0.25(-3.36%) |
Feb 06, 2018 | 7.029 | 7.400 | 7.010 | 7.363 | 26,926,624 | +0.19(+2.67%) |
Feb 05, 2018 | 7.369 | 7.480 | 7.060 | 7.171 | 20,669,994 | -0.15(-2.11%) |
Feb 02, 2018 | 7.474 | 7.530 | 7.307 | 7.326 | 25,383,510 | -0.34(-4.47%) |