Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.240 | 6.390 | 6.020 | 6.060 | 56,632 | -0.16(-2.57%) |
Apr 27, 2018 | 6.810 | 6.840 | 6.200 | 6.220 | 48,413 | -0.60(-8.80%) |
Apr 26, 2018 | 6.900 | 7.015 | 6.720 | 6.820 | 71,390 | -0.05(-0.73%) |
Apr 25, 2018 | 6.814 | 6.980 | 6.720 | 6.870 | 28,704 | +0.02(+0.29%) |
Apr 24, 2018 | 6.800 | 6.890 | 6.690 | 6.850 | 44,126 | +0.09(+1.33%) |
Apr 23, 2018 | 6.680 | 6.790 | 6.580 | 6.760 | 33,048 | -0.03(-0.44%) |
Apr 20, 2018 | 6.950 | 6.950 | 6.750 | 6.790 | 44,755 | -0.19(-2.72%) |
Apr 19, 2018 | 7.150 | 7.230 | 6.930 | 6.980 | 36,401 | -0.22(-3.06%) |
Apr 18, 2018 | 6.950 | 7.300 | 6.950 | 7.200 | 78,167 | +0.30(+4.35%) |
Apr 17, 2018 | 6.800 | 6.950 | 6.630 | 6.900 | 124,586 | +0.17(+2.53%) |
Apr 16, 2018 | 6.720 | 6.780 | 6.620 | 6.730 | 56,378 | +0.08(+1.20%) |
Apr 13, 2018 | 6.760 | 6.790 | 6.620 | 6.650 | 35,582 | -0.09(-1.34%) |
Apr 12, 2018 | 6.820 | 6.820 | 6.650 | 6.740 | 33,493 | -0.04(-0.59%) |
Apr 11, 2018 | 6.790 | 6.830 | 6.650 | 6.780 | 53,171 | -0.07(-1.02%) |
Apr 10, 2018 | 6.380 | 6.860 | 6.370 | 6.850 | 117,181 | +0.58(+9.25%) |
Apr 09, 2018 | 6.330 | 6.400 | 6.190 | 6.270 | 104,153 | -0.02(-0.32%) |
Apr 06, 2018 | 6.610 | 6.730 | 6.230 | 6.290 | 84,970 | -0.38(-5.70%) |
Apr 05, 2018 | 6.610 | 6.710 | 6.545 | 6.670 | 176,442 | +0.12(+1.83%) |
Apr 04, 2018 | 6.430 | 6.610 | 6.330 | 6.550 | 102,170 | -0.02(-0.30%) |
Apr 03, 2018 | 6.380 | 6.650 | 6.290 | 6.570 | 111,772 | +0.21(+3.30%) |
Apr 02, 2018 | 6.480 | 6.490 | 6.260 | 6.360 | 75,482 | -0.23(-3.49%) |
Mar 29, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.29(+4.60%) | |
Mar 28, 2018 | 6.520 | 6.540 | 6.250 | 6.300 | 88,513 | -0.23(-3.52%) |
Mar 27, 2018 | 6.770 | 6.790 | 6.520 | 6.530 | 77,561 | -0.23(-3.40%) |
Mar 26, 2018 | 7.030 | 7.180 | 6.610 | 6.760 | 109,356 | -0.13(-1.89%) |
Mar 23, 2018 | 7.180 | 7.310 | 6.870 | 6.890 | 78,267 | -0.27(-3.77%) |
Mar 22, 2018 | 7.390 | 7.500 | 7.140 | 7.160 | 77,279 | -0.34(-4.53%) |
Mar 21, 2018 | 7.630 | 7.730 | 7.470 | 7.500 | 52,039 | -0.07(-0.92%) |
Mar 20, 2018 | 7.710 | 7.770 | 7.540 | 7.570 | 54,974 | -0.13(-1.69%) |
Mar 19, 2018 | 7.700 | 7.740 | 7.570 | 7.700 | 79,915 | -0.07(-0.90%) |
Mar 16, 2018 | 7.300 | 7.790 | 7.300 | 7.770 | 252,150 | +0.44(+6.00%) |
Mar 15, 2018 | 7.280 | 7.360 | 7.140 | 7.330 | 90,179 | +0.03(+0.41%) |
Mar 14, 2018 | 6.990 | 7.320 | 6.960 | 7.300 | 70,216 | +0.34(+4.89%) |
Mar 13, 2018 | 6.830 | 7.130 | 6.830 | 6.960 | 211,225 | +0.13(+1.90%) |
Mar 12, 2018 | 6.860 | 7.190 | 6.820 | 6.830 | 265,805 | +0.02(+0.29%) |
Mar 09, 2018 | 6.830 | 6.860 | 6.580 | 6.810 | 139,314 | +0.01(+0.15%) |
Mar 08, 2018 | 6.940 | 7.050 | 6.800 | 6.800 | 240,318 | +0.46(+7.26%) |
Mar 07, 2018 | 6.440 | 6.340 | 76,352 | +0.06(+0.96%) | ||
Mar 06, 2018 | 6.310 | 6.350 | 6.130 | 6.280 | 77,885 | +0.00(+0.00%) |
Mar 05, 2018 | 6.300 | 6.370 | 6.230 | 6.280 | 46,213 | -0.07(-1.10%) |
Mar 02, 2018 | 6.140 | 6.390 | 6.140 | 6.350 | 87,930 | +0.12(+1.93%) |
Mar 01, 2018 | 6.270 | 6.350 | 6.160 | 6.230 | 56,089 | -0.05(-0.80%) |
Feb 28, 2018 | 6.580 | 6.710 | 6.260 | 6.280 | 93,772 | -0.30(-4.56%) |
Feb 27, 2018 | 7.060 | 7.185 | 6.570 | 6.580 | 72,869 | -0.51(-7.19%) |
Feb 26, 2018 | 6.960 | 7.200 | 6.900 | 7.090 | 36,804 | +0.12(+1.72%) |
Feb 23, 2018 | 7.130 | 7.130 | 6.920 | 6.970 | 22,623 | -0.09(-1.27%) |
Feb 22, 2018 | 7.160 | 7.170 | 6.980 | 7.060 | 30,415 | -0.06(-0.84%) |
Feb 21, 2018 | 7.050 | 7.275 | 7.050 | 7.120 | 55,245 | +0.10(+1.42%) |
Feb 20, 2018 | 6.910 | 7.070 | 6.910 | 7.020 | 68,246 | +0.06(+0.86%) |
Feb 16, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.15(+2.20%) | |
Feb 15, 2018 | 6.740 | 6.870 | 6.680 | 6.810 | 70,590 | +0.13(+1.95%) |
Feb 14, 2018 | 6.500 | 6.710 | 6.500 | 6.680 | 134,121 | +0.09(+1.37%) |
Feb 13, 2018 | 6.470 | 6.890 | 6.470 | 6.590 | 319,521 | +0.07(+1.07%) |
Feb 12, 2018 | 6.520 | 6.640 | 6.410 | 6.520 | 55,390 | -0.03(-0.46%) |
Feb 09, 2018 | 6.350 | 6.625 | 6.250 | 6.550 | 89,388 | +0.30(+4.80%) |
Feb 08, 2018 | 6.330 | 6.370 | 6.160 | 6.250 | 90,086 | -0.08(-1.26%) |
Feb 07, 2018 | 6.380 | 6.380 | 6.290 | 6.330 | 67,866 | -0.07(-1.09%) |
Feb 06, 2018 | 6.300 | 6.740 | 6.300 | 6.400 | 99,220 | -0.24(-3.61%) |
Feb 05, 2018 | 7.030 | 7.140 | 6.520 | 6.640 | 51,318 | -0.46(-6.48%) |
Feb 02, 2018 | 7.330 | 7.380 | 7.100 | 7.100 | 86,368 | -0.33(-4.44%) |