Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.942 | 7.005 | 6.907 | 6.963 | 66,248 | +0.01(+0.20%) |
Apr 27, 2018 | 6.970 | 6.984 | 6.907 | 6.949 | 77,186 | -0.02(-0.28%) |
Apr 26, 2018 | 6.989 | 6.989 | 6.941 | 6.968 | 75,516 | -0.01(-0.20%) |
Apr 25, 2018 | 6.934 | 7.003 | 6.878 | 6.982 | 164,794 | +0.03(+0.50%) |
Apr 24, 2018 | 6.996 | 7.010 | 6.948 | 6.948 | 101,175 | -0.06(-0.79%) |
Apr 23, 2018 | 7.003 | 7.059 | 6.968 | 7.003 | 188,310 | -0.10(-1.46%) |
Apr 20, 2018 | 7.114 | 7.149 | 6.975 | 7.107 | 148,495 | +0.04(+0.59%) |
Apr 19, 2018 | 6.941 | 7.108 | 6.941 | 7.066 | 205,537 | +0.12(+1.80%) |
Apr 18, 2018 | 6.767 | 6.996 | 6.767 | 6.941 | 300,954 | +0.17(+2.56%) |
Apr 17, 2018 | 6.760 | 6.802 | 6.594 | 6.767 | 125,217 | +0.03(+0.52%) |
Apr 16, 2018 | 6.774 | 6.795 | 6.663 | 6.732 | 119,624 | +0.00(+0.00%) |
Apr 13, 2018 | 6.746 | 6.788 | 6.705 | 6.732 | 178,434 | -0.01(-0.10%) |
Apr 12, 2018 | 6.725 | 6.753 | 6.691 | 6.739 | 145,643 | +0.02(+0.31%) |
Apr 11, 2018 | 6.635 | 6.725 | 6.628 | 6.719 | 109,936 | +0.04(+0.62%) |
Apr 10, 2018 | 6.614 | 6.725 | 6.563 | 6.677 | 127,157 | +0.14(+2.12%) |
Apr 09, 2018 | 6.587 | 6.655 | 6.538 | 6.538 | 75,524 | -0.05(-0.74%) |
Apr 06, 2018 | 6.594 | 6.691 | 6.531 | 6.587 | 116,155 | -0.01(-0.21%) |
Apr 05, 2018 | 6.677 | 6.719 | 6.573 | 6.601 | 327,516 | -0.09(-1.35%) |
Apr 04, 2018 | 6.663 | 6.698 | 6.620 | 6.691 | 133,222 | +0.03(+0.42%) |
Apr 03, 2018 | 6.594 | 6.698 | 6.560 | 6.663 | 104,320 | +0.07(+1.05%) |
Apr 02, 2018 | 6.698 | 6.698 | 6.534 | 6.594 | 101,754 | -0.10(-1.55%) |
Mar 29, 2018 | 6.698 | 6.698 | 6.698 | 0 | +0.14(+2.12%) | |
Mar 28, 2018 | 6.587 | 6.698 | 6.559 | 6.559 | 183,823 | -0.07(-1.00%) |
Mar 27, 2018 | 6.715 | 6.715 | 6.577 | 6.625 | 109,014 | -0.03(-0.52%) |
Mar 26, 2018 | 6.549 | 6.715 | 6.549 | 6.660 | 228,639 | +0.08(+1.15%) |
Mar 23, 2018 | 6.632 | 6.715 | 6.549 | 6.584 | 139,792 | -0.08(-1.14%) |
Mar 22, 2018 | 6.625 | 6.715 | 6.581 | 6.660 | 148,728 | +0.01(+0.10%) |
Mar 21, 2018 | 6.508 | 6.687 | 6.508 | 6.653 | 224,843 | +0.11(+1.68%) |
Mar 20, 2018 | 6.487 | 6.570 | 6.446 | 6.543 | 94,770 | +0.08(+1.28%) |
Mar 19, 2018 | 6.425 | 6.474 | 6.370 | 6.460 | 82,202 | +0.03(+0.43%) |
Mar 16, 2018 | 6.288 | 6.484 | 6.266 | 6.432 | 125,385 | +0.14(+2.19%) |
Mar 15, 2018 | 6.357 | 6.403 | 6.239 | 6.295 | 98,027 | -0.03(-0.54%) |
Mar 14, 2018 | 6.439 | 6.460 | 6.233 | 6.329 | 214,731 | -0.05(-0.76%) |
Mar 13, 2018 | 6.419 | 6.487 | 6.336 | 6.377 | 123,376 | -0.04(-0.64%) |
Mar 12, 2018 | 6.460 | 6.508 | 6.350 | 6.419 | 115,183 | -0.01(-0.21%) |
Mar 09, 2018 | 6.322 | 6.436 | 6.301 | 6.432 | 127,062 | +0.06(+0.97%) |
Mar 08, 2018 | 6.391 | 6.419 | 6.281 | 6.370 | 148,569 | -0.04(-0.64%) |
Mar 07, 2018 | 6.412 | 6.299 | 6.412 | 75,333 | +0.09(+1.42%) | |
Mar 06, 2018 | 6.370 | 6.439 | 6.322 | 6.322 | 108,843 | -0.03(-0.54%) |
Mar 05, 2018 | 6.336 | 6.405 | 6.288 | 6.357 | 91,465 | +0.02(+0.33%) |
Mar 02, 2018 | 6.246 | 6.419 | 6.233 | 6.336 | 65,755 | +0.08(+1.21%) |
Mar 01, 2018 | 6.281 | 6.343 | 6.226 | 6.260 | 98,301 | -0.04(-0.66%) |
Feb 28, 2018 | 6.591 | 6.609 | 6.288 | 6.301 | 146,230 | -0.28(-4.29%) |
Feb 27, 2018 | 6.556 | 6.584 | 6.405 | 6.584 | 102,993 | +0.05(+0.80%) |
Feb 26, 2018 | 6.491 | 6.559 | 6.374 | 6.532 | 163,803 | +0.10(+1.60%) |
Feb 23, 2018 | 6.388 | 6.443 | 6.258 | 6.429 | 140,338 | +0.05(+0.86%) |
Feb 22, 2018 | 6.333 | 6.402 | 6.286 | 6.374 | 94,814 | +0.08(+1.19%) |
Feb 21, 2018 | 6.327 | 6.333 | 6.203 | 6.299 | 152,166 | +0.04(+0.66%) |
Feb 20, 2018 | 6.409 | 6.436 | 6.258 | 6.258 | 73,370 | -0.19(-2.97%) |
Feb 16, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.09(+1.40%) | |
Feb 15, 2018 | 6.368 | 6.403 | 6.292 | 6.361 | 77,575 | +0.01(+0.22%) |
Feb 14, 2018 | 6.340 | 6.429 | 6.268 | 6.347 | 109,823 | +0.01(+0.11%) |
Feb 13, 2018 | 6.279 | 6.347 | 6.238 | 6.340 | 63,792 | +0.06(+0.98%) |
Feb 12, 2018 | 6.142 | 6.395 | 6.142 | 6.279 | 241,352 | +0.15(+2.46%) |
Feb 09, 2018 | 6.244 | 6.286 | 6.039 | 6.128 | 257,970 | -0.14(-2.18%) |
Feb 08, 2018 | 6.251 | 6.306 | 6.217 | 6.265 | 130,881 | +0.01(+0.22%) |
Feb 07, 2018 | 6.333 | 6.333 | 6.231 | 6.251 | 155,044 | -0.12(-1.93%) |
Feb 06, 2018 | 6.197 | 6.443 | 6.197 | 6.374 | 193,576 | +0.13(+2.07%) |
Feb 05, 2018 | 6.265 | 6.306 | 6.265 | 6.245 | 177,452 | -0.07(-1.07%) |
Feb 02, 2018 | 6.306 | 6.380 | 6.272 | 6.313 | 154,058 | -0.05(-0.75%) |