Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.253 | 7.278 | 7.199 | 7.217 | 507,145 | -0.03(-0.42%) |
Apr 27, 2018 | 7.211 | 7.247 | 7.181 | 7.247 | 509,255 | +0.06(+0.84%) |
Apr 26, 2018 | 7.121 | 7.199 | 7.121 | 7.187 | 390,560 | +0.08(+1.10%) |
Apr 25, 2018 | 7.127 | 7.127 | 7.049 | 7.109 | 353,406 | -0.03(-0.42%) |
Apr 24, 2018 | 7.181 | 7.211 | 7.091 | 7.139 | 687,679 | -0.02(-0.25%) |
Apr 23, 2018 | 7.181 | 7.181 | 7.133 | 7.157 | 481,272 | -0.02(-0.34%) |
Apr 20, 2018 | 7.253 | 7.253 | 7.181 | 7.181 | 310,264 | -0.05(-0.71%) |
Apr 19, 2018 | 7.215 | 7.241 | 7.185 | 7.233 | 530,881 | +0.00(+0.00%) |
Apr 18, 2018 | 7.233 | 7.245 | 7.197 | 7.233 | 401,200 | +0.02(+0.25%) |
Apr 17, 2018 | 7.191 | 7.239 | 7.179 | 7.215 | 426,557 | +0.06(+0.84%) |
Apr 16, 2018 | 7.113 | 7.167 | 7.095 | 7.155 | 434,000 | +0.09(+1.27%) |
Apr 13, 2018 | 7.107 | 7.119 | 7.053 | 7.065 | 330,733 | -0.01(-0.17%) |
Apr 12, 2018 | 7.143 | 7.143 | 7.065 | 7.077 | 555,448 | -0.03(-0.42%) |
Apr 11, 2018 | 7.053 | 7.143 | 7.049 | 7.107 | 512,904 | +0.04(+0.59%) |
Apr 10, 2018 | 7.023 | 7.077 | 6.999 | 7.065 | 518,776 | +0.13(+1.90%) |
Apr 09, 2018 | 6.940 | 7.011 | 6.934 | 6.934 | 647,222 | -0.01(-0.09%) |
Apr 06, 2018 | 7.029 | 7.083 | 6.910 | 6.940 | 707,242 | -0.10(-1.44%) |
Apr 05, 2018 | 7.053 | 7.053 | 7.000 | 7.041 | 455,074 | +0.02(+0.34%) |
Apr 04, 2018 | 6.850 | 7.023 | 6.820 | 7.017 | 620,937 | +0.11(+1.56%) |
Apr 03, 2018 | 6.856 | 6.910 | 6.802 | 6.910 | 494,856 | +0.09(+1.32%) |
Apr 02, 2018 | 6.922 | 6.940 | 6.814 | 6.820 | 774,794 | -0.10(-1.47%) |
Mar 29, 2018 | 6.922 | 6.922 | 6.922 | 0 | +0.08(+1.22%) | |
Mar 28, 2018 | 6.850 | 6.898 | 6.796 | 6.838 | 495,012 | -0.02(-0.26%) |
Mar 27, 2018 | 6.934 | 6.994 | 6.826 | 6.856 | 675,100 | -0.04(-0.52%) |
Mar 26, 2018 | 6.850 | 6.910 | 6.790 | 6.892 | 530,311 | +0.11(+1.68%) |
Mar 23, 2018 | 6.964 | 7.006 | 6.766 | 6.778 | 735,523 | -0.19(-2.75%) |
Mar 22, 2018 | 7.053 | 7.065 | 6.964 | 6.970 | 497,867 | -0.13(-1.77%) |
Mar 21, 2018 | 7.107 | 7.137 | 7.089 | 7.095 | 441,492 | +0.01(+0.12%) |
Mar 20, 2018 | 7.069 | 7.110 | 7.069 | 7.087 | 623,159 | +0.02(+0.25%) |
Mar 19, 2018 | 7.069 | 7.093 | 7.004 | 7.069 | 475,525 | -0.03(-0.42%) |
Mar 16, 2018 | 7.105 | 7.123 | 7.099 | 7.099 | 465,241 | -0.02(-0.25%) |
Mar 15, 2018 | 7.116 | 7.152 | 7.093 | 7.116 | 431,495 | +0.02(+0.25%) |
Mar 14, 2018 | 7.122 | 7.140 | 7.081 | 7.099 | 409,619 | +0.00(+0.00%) |
Mar 13, 2018 | 7.235 | 7.259 | 7.087 | 7.099 | 749,091 | -0.11(-1.48%) |
Mar 12, 2018 | 7.200 | 7.247 | 7.182 | 7.205 | 323,795 | +0.02(+0.33%) |
Mar 09, 2018 | 7.122 | 7.205 | 7.087 | 7.182 | 530,516 | +0.11(+1.51%) |
Mar 08, 2018 | 7.063 | 7.078 | 7.036 | 7.075 | 323,698 | +0.05(+0.68%) |
Mar 07, 2018 | 6.962 | 7.027 | 710,562 | -0.04(-0.50%) | ||
Mar 06, 2018 | 7.039 | 7.069 | 7.010 | 7.063 | 514,662 | +0.06(+0.85%) |
Mar 05, 2018 | 6.938 | 7.027 | 6.932 | 7.004 | 653,636 | +0.05(+0.68%) |
Mar 02, 2018 | 6.861 | 6.980 | 6.825 | 6.956 | 499,398 | +0.05(+0.77%) |
Mar 01, 2018 | 7.021 | 7.021 | 6.898 | 6.903 | 672,243 | -0.11(-1.53%) |
Feb 28, 2018 | 7.105 | 7.110 | 7.009 | 7.009 | 906,113 | -0.07(-1.01%) |
Feb 27, 2018 | 7.122 | 7.128 | 7.053 | 7.081 | 691,532 | -0.02(-0.25%) |
Feb 26, 2018 | 7.087 | 7.122 | 7.069 | 7.099 | 531,688 | +0.03(+0.42%) |
Feb 23, 2018 | 7.004 | 7.069 | 6.992 | 7.069 | 336,002 | +0.08(+1.19%) |
Feb 22, 2018 | 6.968 | 6.986 | 473,689 | -0.01(-0.08%) | ||
Feb 21, 2018 | 6.974 | 7.027 | 6.968 | 6.992 | 651,231 | +0.02(+0.26%) |
Feb 20, 2018 | 7.009 | 7.045 | 6.932 | 6.974 | 578,749 | -0.04(-0.56%) |
Feb 16, 2018 | 7.013 | 7.013 | 7.013 | 0 | +0.04(+0.51%) | |
Feb 15, 2018 | 6.989 | 7.019 | 6.867 | 6.977 | 899,949 | +0.04(+0.60%) |
Feb 14, 2018 | 6.859 | 6.995 | 6.859 | 6.936 | 881,718 | +0.03(+0.43%) |
Feb 13, 2018 | 6.871 | 6.930 | 6.827 | 6.907 | 655,291 | +0.01(+0.17%) |
Feb 12, 2018 | 6.783 | 6.907 | 6.730 | 6.895 | 992,981 | +0.18(+2.72%) |
Feb 09, 2018 | 6.789 | 6.806 | 6.559 | 6.712 | 1,461,842 | -0.03(-0.44%) |
Feb 08, 2018 | 6.954 | 6.966 | 6.730 | 6.742 | 1,287,887 | -0.21(-2.97%) |
Feb 07, 2018 | 6.901 | 6.913 | 6.865 | 6.948 | 1,451,721 | +0.03(+0.43%) |
Feb 06, 2018 | 6.612 | 6.972 | 6.612 | 6.918 | 2,312,230 | +0.22(+3.26%) |
Feb 05, 2018 | 7.007 | 7.119 | 6.099 | 6.700 | 3,426,514 | -0.42(-5.88%) |
Feb 02, 2018 | 7.249 | 7.249 | 7.095 | 7.119 | 1,062,081 | -0.17(-2.27%) |