Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.590 | 6.719 | 6.190 | 6.280 | 1,423,999 | -0.32(-4.85%) |
Apr 27, 2018 | 6.680 | 6.770 | 6.505 | 6.600 | 868,264 | -0.03(-0.45%) |
Apr 26, 2018 | 6.690 | 6.840 | 6.620 | 6.630 | 722,446 | -0.04(-0.60%) |
Apr 25, 2018 | 6.800 | 6.830 | 6.565 | 6.670 | 877,646 | -0.16(-2.34%) |
Apr 24, 2018 | 6.860 | 6.975 | 6.742 | 6.830 | 1,346,225 | +0.04(+0.59%) |
Apr 23, 2018 | 6.710 | 6.995 | 6.710 | 6.790 | 1,321,178 | +0.11(+1.65%) |
Apr 20, 2018 | 6.720 | 6.861 | 6.650 | 6.680 | 633,195 | -0.10(-1.47%) |
Apr 19, 2018 | 6.970 | 7.080 | 6.670 | 6.780 | 1,015,587 | -0.24(-3.42%) |
Apr 18, 2018 | 7.010 | 7.200 | 6.925 | 7.020 | 1,267,460 | +0.06(+0.86%) |
Apr 17, 2018 | 6.960 | 7.030 | 6.850 | 6.960 | 662,525 | +0.06(+0.87%) |
Apr 16, 2018 | 6.780 | 7.040 | 6.690 | 6.900 | 1,072,848 | +0.15(+2.22%) |
Apr 13, 2018 | 6.920 | 7.020 | 6.720 | 6.750 | 1,609,181 | -0.10(-1.46%) |
Apr 12, 2018 | 6.700 | 6.979 | 6.535 | 6.850 | 2,016,579 | +0.21(+3.16%) |
Apr 11, 2018 | 6.450 | 6.780 | 6.390 | 6.640 | 3,411,968 | +0.17(+2.63%) |
Apr 10, 2018 | 6.770 | 6.795 | 6.460 | 6.470 | 1,572,129 | -0.18(-2.71%) |
Apr 09, 2018 | 6.590 | 6.750 | 6.430 | 6.650 | 599,148 | +0.07(+1.06%) |
Apr 06, 2018 | 6.780 | 6.870 | 6.550 | 6.580 | 424,100 | -0.26(-3.80%) |
Apr 05, 2018 | 7.010 | 7.090 | 6.795 | 6.840 | 514,068 | -0.10(-1.44%) |
Apr 04, 2018 | 6.680 | 7.010 | 6.680 | 6.940 | 941,848 | +0.20(+2.97%) |
Apr 03, 2018 | 6.620 | 6.800 | 6.410 | 6.740 | 1,015,590 | +0.15(+2.28%) |
Apr 02, 2018 | 6.600 | 6.650 | 6.340 | 6.590 | 1,030,745 | +0.00(+0.00%) |
Mar 29, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.400 | 6.640 | 6.370 | 6.590 | 615,746 | +0.22(+3.45%) |
Mar 27, 2018 | 6.540 | 6.587 | 6.350 | 6.370 | 680,261 | -0.16(-2.45%) |
Mar 26, 2018 | 6.430 | 6.575 | 6.270 | 6.530 | 698,967 | +0.21(+3.32%) |
Mar 23, 2018 | 6.550 | 6.670 | 6.310 | 6.320 | 592,549 | -0.28(-4.24%) |
Mar 22, 2018 | 6.580 | 6.860 | 6.550 | 6.600 | 761,682 | -0.01(-0.15%) |
Mar 21, 2018 | 6.520 | 6.690 | 6.500 | 6.610 | 490,445 | +0.09(+1.38%) |
Mar 20, 2018 | 6.570 | 6.640 | 6.280 | 6.520 | 982,932 | -0.05(-0.76%) |
Mar 19, 2018 | 6.790 | 6.920 | 6.420 | 6.570 | 1,464,991 | -0.24(-3.52%) |
Mar 16, 2018 | 7.040 | 7.120 | 6.770 | 6.810 | 1,579,013 | -0.21(-2.99%) |
Mar 15, 2018 | 7.250 | 7.340 | 6.940 | 7.020 | 870,259 | -0.19(-2.64%) |
Mar 14, 2018 | 7.160 | 7.300 | 7.080 | 7.210 | 953,169 | +0.04(+0.56%) |
Mar 13, 2018 | 7.010 | 7.200 | 6.970 | 7.170 | 2,153,606 | +0.16(+2.28%) |
Mar 12, 2018 | 6.950 | 7.100 | 6.830 | 7.010 | 959,875 | +0.06(+0.86%) |
Mar 09, 2018 | 6.890 | 6.960 | 6.740 | 6.950 | 915,499 | +0.12(+1.76%) |
Mar 08, 2018 | 6.550 | 6.890 | 6.540 | 6.830 | 922,797 | +0.27(+4.12%) |
Mar 07, 2018 | 6.690 | 6.800 | 6.445 | 6.560 | 1,065,371 | -0.15(-2.24%) |
Mar 06, 2018 | 6.890 | 6.950 | 6.625 | 6.710 | 1,020,857 | -0.18(-2.61%) |
Mar 05, 2018 | 6.740 | 7.040 | 6.630 | 6.890 | 1,364,984 | +0.09(+1.32%) |
Mar 02, 2018 | 6.580 | 6.880 | 6.530 | 6.800 | 1,733,734 | +0.10(+1.57%) |
Mar 01, 2018 | 6.860 | 7.070 | 6.610 | 6.695 | 1,436,973 | -0.17(-2.55%) |
Feb 28, 2018 | 7.560 | 7.600 | 6.620 | 6.870 | 2,750,037 | -0.81(-10.55%) |
Feb 27, 2018 | 7.710 | 7.960 | 7.610 | 7.680 | 1,553,255 | -0.07(-0.90%) |
Feb 26, 2018 | 7.560 | 7.780 | 7.470 | 7.750 | 805,997 | +0.20(+2.65%) |
Feb 23, 2018 | 7.430 | 7.675 | 7.430 | 7.550 | 770,077 | +0.14(+1.89%) |
Feb 22, 2018 | 7.330 | 7.410 | 1,473,810 | -0.05(-0.67%) | ||
Feb 21, 2018 | 7.420 | 7.820 | 7.340 | 7.460 | 921,673 | +0.07(+0.95%) |
Feb 20, 2018 | 7.440 | 7.635 | 7.280 | 7.390 | 2,510,429 | -0.05(-0.67%) |
Feb 16, 2018 | 7.440 | 7.440 | 7.440 | 0 | +0.28(+3.91%) | |
Feb 15, 2018 | 7.010 | 7.190 | 6.860 | 7.160 | 1,700,245 | +0.19(+2.73%) |
Feb 14, 2018 | 6.700 | 7.060 | 6.550 | 6.970 | 2,163,233 | +0.22(+3.26%) |
Feb 13, 2018 | 6.680 | 6.850 | 6.530 | 6.750 | 1,074,384 | +0.08(+1.20%) |
Feb 12, 2018 | 6.480 | 6.830 | 6.430 | 6.670 | 906,960 | +0.21(+3.25%) |
Feb 09, 2018 | 6.760 | 6.760 | 6.010 | 6.460 | 1,749,825 | -0.22(-3.29%) |
Feb 08, 2018 | 6.780 | 6.870 | 6.580 | 6.680 | 1,360,232 | -0.14(-2.05%) |
Feb 07, 2018 | 6.830 | 7.120 | 6.770 | 6.820 | 1,984,898 | -0.02(-0.29%) |
Feb 06, 2018 | 6.930 | 7.102 | 6.710 | 6.840 | 1,610,607 | -0.02(-0.29%) |
Feb 05, 2018 | 6.940 | 7.060 | 6.680 | 6.860 | 1,604,517 | -0.10(-1.44%) |
Feb 02, 2018 | 7.200 | 7.330 | 6.910 | 6.960 | 1,340,887 | -0.27(-3.73%) |