Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.750 | 8.000 | 7.750 | 7.920 | 14,630 | +0.03(+0.38%) |
Apr 27, 2018 | 7.920 | 7.920 | 7.790 | 7.890 | 10,626 | -0.06(-0.75%) |
Apr 26, 2018 | 8.000 | 8.070 | 7.870 | 7.950 | 58,363 | -0.20(-2.45%) |
Apr 25, 2018 | 7.910 | 8.200 | 7.910 | 8.150 | 8,301 | +0.12(+1.49%) |
Apr 24, 2018 | 8.000 | 8.117 | 7.900 | 8.030 | 25,232 | +0.03(+0.37%) |
Apr 23, 2018 | 7.960 | 8.265 | 7.565 | 8.000 | 74,556 | +0.06(+0.76%) |
Apr 20, 2018 | 7.340 | 8.200 | 7.340 | 7.940 | 18,313 | +0.56(+7.59%) |
Apr 19, 2018 | 7.020 | 7.750 | 7.020 | 7.380 | 55,739 | +0.44(+6.34%) |
Apr 18, 2018 | 6.670 | 7.000 | 6.660 | 6.940 | 42,954 | +0.18(+2.66%) |
Apr 17, 2018 | 6.840 | 6.874 | 6.600 | 6.760 | 31,052 | -0.08(-1.17%) |
Apr 16, 2018 | 6.930 | 6.930 | 6.380 | 6.840 | 19,877 | -0.05(-0.73%) |
Apr 13, 2018 | 6.760 | 6.970 | 6.760 | 6.890 | 42,475 | +0.18(+2.68%) |
Apr 12, 2018 | 6.600 | 6.710 | 6.600 | 6.710 | 2,250 | +0.15(+2.29%) |
Apr 11, 2018 | 6.830 | 6.965 | 6.370 | 6.560 | 21,004 | -0.24(-3.53%) |
Apr 10, 2018 | 6.480 | 6.990 | 6.480 | 6.800 | 19,976 | +0.31(+4.78%) |
Apr 09, 2018 | 6.280 | 6.880 | 6.221 | 6.490 | 20,538 | +0.14(+2.20%) |
Apr 06, 2018 | 6.320 | 6.400 | 6.300 | 6.350 | 3,731 | +0.08(+1.28%) |
Apr 05, 2018 | 5.900 | 6.679 | 5.900 | 6.270 | 19,796 | +0.38(+6.45%) |
Apr 04, 2018 | 5.970 | 5.990 | 5.830 | 5.890 | 11,373 | -0.01(-0.17%) |
Apr 03, 2018 | 5.850 | 6.010 | 5.790 | 5.900 | 19,714 | -0.04(-0.67%) |
Apr 02, 2018 | 6.160 | 6.390 | 5.920 | 5.940 | 51,127 | +0.07(+1.19%) |
Mar 29, 2018 | 5.870 | 5.870 | 5.870 | 0 | -0.17(-2.81%) | |
Mar 28, 2018 | 6.410 | 6.410 | 5.750 | 6.040 | 17,289 | -0.32(-5.03%) |
Mar 27, 2018 | 6.540 | 6.570 | 6.280 | 6.360 | 9,356 | -0.24(-3.64%) |
Mar 26, 2018 | 6.220 | 6.858 | 6.220 | 6.600 | 15,260 | +0.34(+5.43%) |
Mar 23, 2018 | 6.370 | 6.480 | 6.240 | 6.260 | 21,138 | -0.18(-2.80%) |
Mar 22, 2018 | 6.820 | 6.820 | 6.340 | 6.440 | 7,765 | -0.53(-7.60%) |
Mar 21, 2018 | 6.380 | 7.040 | 6.380 | 6.970 | 40,822 | +0.67(+10.63%) |
Mar 20, 2018 | 6.780 | 6.920 | 6.210 | 6.300 | 21,326 | -0.39(-5.83%) |
Mar 19, 2018 | 6.490 | 6.820 | 6.490 | 6.690 | 19,920 | +0.13(+1.98%) |
Mar 16, 2018 | 6.440 | 6.901 | 6.355 | 6.560 | 46,492 | +0.17(+2.66%) |
Mar 15, 2018 | 6.360 | 6.670 | 6.290 | 6.390 | 45,001 | +0.03(+0.47%) |
Mar 14, 2018 | 6.400 | 6.400 | 6.012 | 6.360 | 24,661 | -0.05(-0.78%) |
Mar 13, 2018 | 6.450 | 6.480 | 6.100 | 6.410 | 31,545 | +0.38(+6.30%) |
Mar 12, 2018 | 6.030 | 6.293 | 5.830 | 6.030 | 69,435 | +0.04(+0.67%) |
Mar 09, 2018 | 6.320 | 6.320 | 5.785 | 5.990 | 28,954 | -0.19(-3.07%) |
Mar 08, 2018 | 6.318 | 6.400 | 6.080 | 6.180 | 33,307 | -0.06(-0.96%) |
Mar 07, 2018 | 6.650 | 6.650 | 6.240 | 6.240 | 11,145 | -0.25(-3.85%) |
Mar 06, 2018 | 6.780 | 6.780 | 6.410 | 6.490 | 13,920 | -0.05(-0.76%) |
Mar 05, 2018 | 6.530 | 7.120 | 6.400 | 6.540 | 36,856 | +0.10(+1.55%) |
Mar 02, 2018 | 6.300 | 6.490 | 6.250 | 6.440 | 17,723 | +0.07(+1.10%) |
Mar 01, 2018 | 6.150 | 6.700 | 6.150 | 6.370 | 12,412 | +0.19(+3.07%) |
Feb 28, 2018 | 6.710 | 6.770 | 6.180 | 6.180 | 58,064 | -0.58(-8.58%) |
Feb 27, 2018 | 6.810 | 6.810 | 6.700 | 6.760 | 2,186 | -0.18(-2.59%) |
Feb 26, 2018 | 7.200 | 7.200 | 6.298 | 6.940 | 22,519 | -0.19(-2.66%) |
Feb 23, 2018 | 6.900 | 7.168 | 6.861 | 7.130 | 13,356 | +0.21(+3.03%) |
Feb 22, 2018 | 6.870 | 6.920 | 6.710 | 6.920 | 9,548 | +0.02(+0.29%) |
Feb 21, 2018 | 7.110 | 7.110 | 6.810 | 6.900 | 6,543 | -0.28(-3.90%) |
Feb 20, 2018 | 8.130 | 8.130 | 7.170 | 7.180 | 19,414 | +0.03(+0.42%) |
Feb 16, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.25(-3.38%) | |
Feb 15, 2018 | 7.960 | 7.960 | 7.250 | 7.400 | 28,647 | -0.55(-6.92%) |
Feb 14, 2018 | 7.160 | 7.990 | 7.160 | 7.950 | 13,914 | +0.36(+4.74%) |
Feb 13, 2018 | 7.390 | 7.590 | 7.205 | 7.590 | 7,485 | +0.19(+2.57%) |
Feb 12, 2018 | 6.850 | 7.400 | 6.840 | 7.400 | 14,086 | +0.55(+8.03%) |
Feb 09, 2018 | 6.380 | 6.970 | 6.205 | 6.850 | 48,952 | +0.50(+7.87%) |
Feb 08, 2018 | 6.900 | 7.680 | 6.290 | 6.350 | 37,264 | -0.58(-8.37%) |
Feb 07, 2018 | 7.070 | 7.070 | 6.920 | 6.930 | 3,683 | -0.18(-2.53%) |
Feb 06, 2018 | 6.810 | 7.800 | 6.810 | 7.110 | 13,445 | +0.01(+0.14%) |
Feb 05, 2018 | 7.040 | 7.180 | 7.040 | 7.100 | 15,660 | -0.06(-0.84%) |
Feb 02, 2018 | 7.760 | 7.760 | 6.996 | 7.160 | 120,321 | -0.60(-7.73%) |