Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.070 | 7.070 | 6.735 | 6.850 | 5,311 | -0.10(-1.44%) |
Apr 27, 2018 | 6.720 | 6.960 | 6.540 | 6.950 | 13,889 | +0.29(+4.35%) |
Apr 26, 2018 | 6.580 | 7.000 | 6.490 | 6.660 | 22,548 | +0.10(+1.52%) |
Apr 25, 2018 | 6.480 | 6.570 | 6.460 | 6.560 | 9,727 | +0.01(+0.15%) |
Apr 24, 2018 | 6.600 | 6.600 | 6.393 | 6.550 | 5,080 | -0.02(-0.30%) |
Apr 23, 2018 | 6.580 | 6.580 | 6.570 | 6.570 | 487 | -0.03(-0.44%) |
Apr 20, 2018 | 6.580 | 6.710 | 6.480 | 6.599 | 5,469 | -0.02(-0.32%) |
Apr 19, 2018 | 6.524 | 6.710 | 6.403 | 6.620 | 8,013 | +0.09(+1.38%) |
Apr 18, 2018 | 6.530 | 6.710 | 6.530 | 6.530 | 3,368 | +0.01(+0.15%) |
Apr 17, 2018 | 6.500 | 6.630 | 6.450 | 6.520 | 10,798 | -0.02(-0.31%) |
Apr 16, 2018 | 6.617 | 6.617 | 6.410 | 6.540 | 14,809 | -0.15(-2.24%) |
Apr 13, 2018 | 6.520 | 6.690 | 6.520 | 6.690 | 945 | +0.22(+3.40%) |
Apr 12, 2018 | 6.515 | 6.580 | 6.360 | 6.470 | 8,416 | -0.04(-0.61%) |
Apr 11, 2018 | 6.610 | 6.700 | 6.510 | 6.510 | 2,394 | -0.17(-2.54%) |
Apr 10, 2018 | 6.570 | 6.690 | 6.490 | 6.680 | 6,309 | +0.15(+2.30%) |
Apr 09, 2018 | 6.540 | 6.700 | 6.345 | 6.530 | 5,494 | +0.01(+0.15%) |
Apr 06, 2018 | 6.490 | 6.700 | 6.380 | 6.520 | 8,593 | -0.02(-0.31%) |
Apr 05, 2018 | 6.430 | 6.540 | 6.090 | 6.540 | 11,691 | +0.09(+1.40%) |
Apr 04, 2018 | 6.150 | 6.450 | 6.120 | 6.450 | 11,136 | +0.18(+2.87%) |
Apr 03, 2018 | 6.320 | 6.520 | 6.240 | 6.270 | 7,190 | -0.09(-1.42%) |
Apr 02, 2018 | 6.250 | 6.390 | 6.000 | 6.360 | 135,876 | +0.14(+2.25%) |
Mar 29, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.23(-3.57%) | |
Mar 28, 2018 | 6.610 | 6.700 | 6.450 | 6.450 | 34,770 | -0.14(-2.12%) |
Mar 27, 2018 | 6.650 | 6.670 | 6.340 | 6.590 | 36,746 | +0.01(+0.15%) |
Mar 26, 2018 | 6.870 | 6.870 | 6.580 | 6.580 | 10,522 | -0.26(-3.80%) |
Mar 23, 2018 | 6.850 | 6.900 | 6.830 | 6.840 | 86,427 | -0.02(-0.29%) |
Mar 22, 2018 | 6.850 | 6.940 | 6.830 | 6.860 | 35,011 | +0.00(+0.00%) |
Mar 21, 2018 | 6.950 | 6.950 | 6.850 | 6.860 | 28,442 | -0.07(-1.01%) |
Mar 20, 2018 | 6.913 | 7.000 | 6.910 | 6.930 | 24,130 | -0.07(-1.00%) |
Mar 19, 2018 | 7.190 | 7.190 | 6.990 | 7.000 | 31,692 | -0.26(-3.58%) |
Mar 16, 2018 | 6.900 | 7.260 | 6.690 | 7.260 | 65,383 | +0.28(+4.01%) |
Mar 15, 2018 | 7.455 | 7.455 | 6.845 | 6.980 | 71,479 | +0.03(+0.43%) |
Mar 14, 2018 | 7.150 | 7.150 | 6.780 | 6.950 | 105,242 | -0.19(-2.66%) |
Mar 13, 2018 | 7.240 | 7.350 | 6.830 | 7.140 | 26,564 | -0.07(-0.97%) |
Mar 12, 2018 | 7.020 | 7.390 | 6.880 | 7.210 | 17,265 | +0.26(+3.74%) |
Mar 09, 2018 | 7.350 | 7.400 | 6.950 | 6.950 | 34,193 | -0.09(-1.28%) |
Mar 08, 2018 | 6.880 | 7.110 | 6.715 | 7.040 | 29,808 | +0.15(+2.18%) |
Mar 07, 2018 | 6.710 | 7.035 | 6.710 | 6.890 | 27,732 | +0.13(+1.92%) |
Mar 06, 2018 | 6.760 | 6.900 | 6.700 | 6.760 | 57,191 | -0.01(-0.15%) |
Mar 05, 2018 | 6.840 | 7.090 | 6.460 | 6.770 | 97,160 | -0.13(-1.88%) |
Mar 02, 2018 | 7.400 | 7.400 | 6.261 | 6.900 | 29,679 | -0.39(-5.35%) |
Mar 01, 2018 | 7.385 | 7.440 | 7.230 | 7.290 | 9,615 | -0.02(-0.27%) |
Feb 28, 2018 | 7.470 | 7.470 | 7.201 | 7.310 | 7,290 | -0.11(-1.48%) |
Feb 27, 2018 | 7.550 | 7.550 | 7.300 | 7.420 | 12,363 | -0.13(-1.72%) |
Feb 26, 2018 | 7.410 | 7.570 | 7.360 | 7.550 | 10,649 | +0.13(+1.75%) |
Feb 23, 2018 | 7.350 | 7.420 | 7.210 | 7.420 | 13,314 | +0.06(+0.82%) |
Feb 22, 2018 | 7.740 | 7.740 | 7.200 | 7.360 | 36,549 | -0.36(-4.66%) |
Feb 21, 2018 | 7.750 | 7.750 | 7.500 | 7.720 | 18,446 | +0.13(+1.71%) |
Feb 20, 2018 | 7.895 | 7.895 | 7.580 | 7.590 | 17,087 | -0.28(-3.56%) |
Feb 16, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.19(+2.47%) | |
Feb 15, 2018 | 7.930 | 7.950 | 7.580 | 7.680 | 16,708 | -0.19(-2.41%) |
Feb 14, 2018 | 7.910 | 8.050 | 7.870 | 7.870 | 104,587 | -0.14(-1.75%) |
Feb 13, 2018 | 7.620 | 8.015 | 7.620 | 8.010 | 15,812 | +0.35(+4.57%) |
Feb 12, 2018 | 7.530 | 8.040 | 7.530 | 7.660 | 14,567 | +0.15(+2.00%) |
Feb 09, 2018 | 7.750 | 7.835 | 7.380 | 7.510 | 27,257 | -0.17(-2.21%) |
Feb 08, 2018 | 7.740 | 7.750 | 7.531 | 7.680 | 12,633 | -0.01(-0.13%) |
Feb 07, 2018 | 7.460 | 7.650 | 7.650 | 7.690 | 10,201 | +0.04(+0.52%) |
Feb 06, 2018 | 7.760 | 7.760 | 7.364 | 7.650 | 36,568 | -0.03(-0.39%) |
Feb 05, 2018 | 7.880 | 7.880 | 7.569 | 7.680 | 149,701 | -0.19(-2.41%) |
Feb 02, 2018 | 7.980 | 7.990 | 7.750 | 7.870 | 72,581 | -0.14(-1.75%) |