Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.500 | 6.700 | 6.450 | 6.650 | 223,892 | +0.15(+2.31%) |
Apr 27, 2018 | 6.700 | 6.700 | 6.500 | 6.500 | 74,836 | -0.15(-2.26%) |
Apr 26, 2018 | 6.600 | 6.725 | 6.500 | 6.650 | 163,519 | +0.05(+0.76%) |
Apr 25, 2018 | 6.650 | 6.750 | 6.525 | 6.600 | 148,026 | -0.05(-0.75%) |
Apr 24, 2018 | 6.800 | 6.800 | 6.550 | 6.650 | 280,193 | -0.15(-2.21%) |
Apr 23, 2018 | 6.900 | 6.950 | 6.750 | 6.800 | 57,714 | -0.05(-0.73%) |
Apr 20, 2018 | 6.750 | 6.900 | 6.700 | 6.850 | 153,563 | +0.05(+0.74%) |
Apr 19, 2018 | 6.900 | 6.900 | 6.750 | 6.800 | 66,000 | -0.15(-2.16%) |
Apr 18, 2018 | 7.100 | 7.100 | 6.900 | 6.950 | 185,214 | -0.15(-2.11%) |
Apr 17, 2018 | 6.950 | 7.150 | 6.900 | 7.100 | 203,411 | +0.15(+2.16%) |
Apr 16, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 143,943 | +0.05(+0.72%) |
Apr 13, 2018 | 6.950 | 6.950 | 6.800 | 6.900 | 69,816 | -0.05(-0.72%) |
Apr 12, 2018 | 7.000 | 7.000 | 6.900 | 6.950 | 55,529 | +0.00(+0.00%) |
Apr 11, 2018 | 6.850 | 7.000 | 6.850 | 6.950 | 69,327 | +0.05(+0.72%) |
Apr 10, 2018 | 6.700 | 6.900 | 6.590 | 6.900 | 153,635 | +0.25(+3.76%) |
Apr 09, 2018 | 6.650 | 6.800 | 6.600 | 6.650 | 101,574 | +0.00(+0.00%) |
Apr 06, 2018 | 6.750 | 6.900 | 6.600 | 6.650 | 123,238 | -0.15(-2.21%) |
Apr 05, 2018 | 6.800 | 6.900 | 6.700 | 6.800 | 113,178 | +0.05(+0.74%) |
Apr 04, 2018 | 6.600 | 6.750 | 6.550 | 6.750 | 113,681 | +0.10(+1.50%) |
Apr 03, 2018 | 6.650 | 6.716 | 6.600 | 6.650 | 125,935 | +0.00(+0.00%) |
Apr 02, 2018 | 6.800 | 6.816 | 6.450 | 6.650 | 165,649 | -0.20(-2.92%) |
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
Mar 28, 2018 | 6.750 | 6.800 | 6.650 | 6.750 | 143,158 | +0.00(+0.00%) |
Mar 27, 2018 | 6.850 | 7.000 | 6.750 | 6.750 | 131,302 | -0.05(-0.74%) |
Mar 26, 2018 | 6.800 | 6.875 | 6.700 | 6.800 | 149,923 | +0.10(+1.49%) |
Mar 23, 2018 | 6.850 | 6.900 | 6.700 | 6.700 | 232,032 | -0.15(-2.19%) |
Mar 22, 2018 | 6.800 | 6.950 | 6.785 | 6.850 | 120,624 | +0.05(+0.74%) |
Mar 21, 2018 | 6.800 | 6.950 | 6.750 | 6.800 | 170,901 | +0.00(+0.00%) |
Mar 20, 2018 | 6.850 | 6.950 | 6.700 | 6.800 | 142,091 | -0.05(-0.73%) |
Mar 19, 2018 | 7.200 | 7.200 | 6.850 | 6.850 | 249,106 | -0.35(-4.86%) |
Mar 16, 2018 | 7.150 | 7.350 | 7.150 | 7.200 | 558,123 | +0.05(+0.70%) |
Mar 15, 2018 | 7.250 | 7.300 | 6.900 | 7.150 | 326,243 | -0.10(-1.38%) |
Mar 14, 2018 | 6.900 | 7.384 | 6.850 | 7.250 | 533,150 | +0.35(+5.07%) |
Mar 13, 2018 | 6.850 | 6.950 | 6.800 | 6.900 | 136,789 | +0.00(+0.00%) |
Mar 12, 2018 | 6.850 | 6.950 | 6.807 | 6.900 | 95,771 | +0.00(+0.00%) |
Mar 09, 2018 | 6.850 | 6.900 | 6.750 | 6.900 | 152,506 | +0.05(+0.73%) |
Mar 08, 2018 | 6.800 | 6.900 | 6.750 | 6.850 | 140,095 | +0.05(+0.74%) |
Mar 07, 2018 | 6.850 | 6.700 | 6.800 | 116,021 | +0.00(+0.00%) | |
Mar 06, 2018 | 6.750 | 6.850 | 6.650 | 6.800 | 79,926 | +0.05(+0.74%) |
Mar 05, 2018 | 6.700 | 6.850 | 6.700 | 6.750 | 100,389 | +0.00(+0.00%) |
Mar 02, 2018 | 6.500 | 6.750 | 6.500 | 6.750 | 141,111 | +0.20(+3.05%) |
Mar 01, 2018 | 6.550 | 6.650 | 6.500 | 6.550 | 182,527 | +0.00(+0.00%) |
Feb 28, 2018 | 6.850 | 6.900 | 6.550 | 6.550 | 253,509 | -0.30(-4.38%) |
Feb 27, 2018 | 6.900 | 7.000 | 6.800 | 6.850 | 266,033 | -0.10(-1.44%) |
Feb 26, 2018 | 7.000 | 7.075 | 6.850 | 6.950 | 208,809 | +0.00(+0.00%) |
Feb 23, 2018 | 6.900 | 7.050 | 6.875 | 6.950 | 179,773 | +0.05(+0.72%) |
Feb 22, 2018 | 7.000 | 6.900 | 252,033 | +0.30(+4.55%) | ||
Feb 21, 2018 | 6.850 | 6.850 | 6.600 | 6.600 | 301,406 | -0.20(-2.94%) |
Feb 20, 2018 | 6.750 | 7.000 | 6.700 | 6.800 | 298,825 | -0.05(-0.73%) |
Feb 16, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.05(-0.72%) | |
Feb 15, 2018 | 6.450 | 7.050 | 6.350 | 6.900 | 355,478 | +0.60(+9.52%) |
Feb 14, 2018 | 6.850 | 6.850 | 6.000 | 6.300 | 877,638 | -0.30(-4.55%) |
Feb 13, 2018 | 6.100 | 6.678 | 6.100 | 6.600 | 614,911 | +0.40(+6.45%) |
Feb 12, 2018 | 6.100 | 6.300 | 6.050 | 6.200 | 275,198 | +0.10(+1.64%) |
Feb 09, 2018 | 6.200 | 6.250 | 6.000 | 6.100 | 245,466 | -0.05(-0.81%) |
Feb 08, 2018 | 6.250 | 6.300 | 6.150 | 6.150 | 209,787 | -0.10(-1.60%) |
Feb 07, 2018 | 6.200 | 6.300 | 6.150 | 6.250 | 141,235 | +0.05(+0.81%) |
Feb 06, 2018 | 6.050 | 6.300 | 6.047 | 6.200 | 380,751 | +0.03(+0.40%) |
Feb 05, 2018 | 6.150 | 6.300 | 6.100 | 6.175 | 283,103 | +0.02(+0.41%) |
Feb 02, 2018 | 6.250 | 6.300 | 6.150 | 6.150 | 273,078 | -0.10(-1.60%) |