Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.310 | 6.939 | 6.310 | 6.370 | 1,717,590 | +0.06(+0.95%) |
Apr 27, 2018 | 6.330 | 6.360 | 6.250 | 6.310 | 197,946 | +0.00(+0.00%) |
Apr 26, 2018 | 6.420 | 6.490 | 6.250 | 6.310 | 242,646 | -0.12(-1.87%) |
Apr 25, 2018 | 6.490 | 6.510 | 6.260 | 6.430 | 230,801 | -0.01(-0.16%) |
Apr 24, 2018 | 6.360 | 6.460 | 6.277 | 6.440 | 475,527 | +0.08(+1.26%) |
Apr 23, 2018 | 6.580 | 6.580 | 6.240 | 6.360 | 352,047 | -0.20(-3.05%) |
Apr 20, 2018 | 6.500 | 6.670 | 6.402 | 6.560 | 275,638 | +0.02(+0.31%) |
Apr 19, 2018 | 6.720 | 6.760 | 6.520 | 6.540 | 263,546 | -0.17(-2.53%) |
Apr 18, 2018 | 6.690 | 6.870 | 6.570 | 6.710 | 464,449 | +0.01(+0.15%) |
Apr 17, 2018 | 6.500 | 6.800 | 6.420 | 6.700 | 624,576 | +0.27(+4.20%) |
Apr 16, 2018 | 6.490 | 6.510 | 6.330 | 6.430 | 247,881 | +0.00(+0.00%) |
Apr 13, 2018 | 6.890 | 6.930 | 6.390 | 6.430 | 411,503 | -0.42(-6.13%) |
Apr 12, 2018 | 6.890 | 6.910 | 6.700 | 6.850 | 379,349 | -0.03(-0.44%) |
Apr 11, 2018 | 6.500 | 6.910 | 6.500 | 6.880 | 509,098 | +0.32(+4.88%) |
Apr 10, 2018 | 6.320 | 6.665 | 6.250 | 6.560 | 436,947 | +0.33(+5.30%) |
Apr 09, 2018 | 6.380 | 6.390 | 6.100 | 6.230 | 420,203 | -0.10(-1.58%) |
Apr 06, 2018 | 6.330 | 341,765 | -0.23(-3.51%) | |||
Apr 05, 2018 | 6.660 | 6.800 | 6.460 | 6.560 | 786,860 | -0.06(-0.91%) |
Apr 04, 2018 | 6.410 | 6.640 | 6.250 | 6.620 | 567,522 | +0.07(+1.07%) |
Apr 03, 2018 | 6.470 | 6.680 | 6.430 | 6.550 | 429,101 | +0.07(+1.08%) |
Apr 02, 2018 | 6.830 | 6.870 | 6.410 | 6.480 | 464,446 | -0.34(-4.99%) |
Mar 29, 2018 | 6.820 | 6.820 | 6.820 | 0 | +0.02(+0.29%) | |
Mar 28, 2018 | 6.830 | 6.930 | 6.581 | 6.800 | 796,622 | -0.06(-0.87%) |
Mar 27, 2018 | 7.320 | 7.415 | 6.760 | 6.860 | 744,672 | -0.45(-6.16%) |
Mar 26, 2018 | 7.320 | 7.470 | 7.070 | 7.310 | 508,509 | +0.10(+1.39%) |
Mar 23, 2018 | 7.560 | 7.600 | 7.170 | 7.210 | 672,388 | -0.37(-4.88%) |
Mar 22, 2018 | 7.550 | 7.880 | 7.420 | 7.580 | 939,765 | +0.00(+0.00%) |
Mar 21, 2018 | 7.540 | 7.750 | 7.410 | 7.580 | 600,519 | +0.12(+1.61%) |
Mar 20, 2018 | 7.180 | 7.560 | 7.120 | 7.460 | 832,991 | +0.24(+3.32%) |
Mar 19, 2018 | 7.120 | 7.350 | 7.030 | 7.220 | 1,052,061 | +0.41(+6.02%) |
Mar 16, 2018 | 6.750 | 6.920 | 6.340 | 6.810 | 1,484,355 | -0.07(-1.02%) |
Mar 15, 2018 | 7.310 | 7.360 | 6.850 | 6.880 | 991,311 | -0.39(-5.36%) |
Mar 14, 2018 | 7.550 | 7.570 | 7.180 | 7.270 | 840,075 | -0.28(-3.71%) |
Mar 13, 2018 | 7.630 | 7.839 | 7.530 | 7.550 | 1,869,608 | -0.12(-1.56%) |
Mar 12, 2018 | 7.500 | 7.730 | 7.190 | 7.670 | 1,106,883 | +0.40(+5.50%) |
Mar 09, 2018 | 7.670 | 7.820 | 6.630 | 7.270 | 2,176,743 | -0.13(-1.76%) |
Mar 08, 2018 | 7.900 | 8.050 | 7.190 | 7.400 | 1,542,314 | -0.40(-5.13%) |
Mar 07, 2018 | 7.890 | 7.950 | 7.710 | 7.800 | 937,248 | -0.11(-1.39%) |
Mar 06, 2018 | 8.200 | 8.250 | 7.780 | 7.910 | 961,501 | -0.24(-2.94%) |
Mar 05, 2018 | 8.350 | 8.455 | 8.070 | 8.150 | 625,505 | -0.20(-2.40%) |
Mar 02, 2018 | 8.400 | 8.500 | 8.250 | 8.350 | 579,929 | -0.14(-1.65%) |
Mar 01, 2018 | 8.540 | 8.650 | 8.315 | 8.490 | 589,256 | -0.03(-0.35%) |
Feb 28, 2018 | 8.830 | 8.830 | 8.470 | 8.520 | 489,653 | -0.24(-2.74%) |
Feb 27, 2018 | 8.930 | 9.130 | 8.550 | 8.760 | 723,254 | -0.10(-1.13%) |
Feb 26, 2018 | 8.620 | 8.970 | 8.600 | 8.860 | 693,773 | +0.27(+3.14%) |
Feb 23, 2018 | 8.290 | 8.650 | 8.260 | 8.590 | 825,193 | +0.40(+4.88%) |
Feb 22, 2018 | 8.190 | 8.190 | 713,597 | +0.07(+0.86%) | ||
Feb 21, 2018 | 8.540 | 8.680 | 7.880 | 8.120 | 1,697,694 | -0.44(-5.14%) |
Feb 20, 2018 | 8.610 | 9.020 | 8.500 | 8.560 | 841,739 | -0.07(-0.81%) |
Feb 16, 2018 | 8.630 | 8.630 | 8.630 | 0 | -0.24(-2.71%) | |
Feb 15, 2018 | 9.312 | 8.800 | 8.870 | 1,338,073 | +0.17(+1.95%) | |
Feb 14, 2018 | 8.770 | 8.120 | 8.700 | 4,201,283 | -0.75(-7.94%) | |
Feb 13, 2018 | 9.050 | 9.750 | 8.910 | 9.450 | 1,558,923 | +0.57(+6.42%) |
Feb 12, 2018 | 8.830 | 9.600 | 8.750 | 8.880 | 1,654,511 | +0.29(+3.38%) |
Feb 09, 2018 | 8.050 | 8.790 | 7.680 | 8.590 | 2,012,123 | +1.44(+20.14%) |
Feb 08, 2018 | 7.720 | 7.770 | 7.130 | 7.150 | 1,524,284 | -0.58(-7.50%) |
Feb 07, 2018 | 7.820 | 8.010 | 7.710 | 7.730 | 382,703 | -0.07(-0.90%) |
Feb 06, 2018 | 7.860 | 8.060 | 7.629 | 7.800 | 851,016 | -0.33(-4.05%) |
Feb 05, 2018 | 8.000 | 8.580 | 7.850 | 8.129 | 1,096,062 | +0.06(+0.73%) |
Feb 02, 2018 | 7.660 | 8.280 | 7.590 | 8.070 | 1,021,865 | +0.40(+5.22%) |