Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.250 | 6.440 | 6.230 | 6.410 | 460,820 | +0.16(+2.56%) |
Apr 27, 2018 | 6.350 | 6.370 | 6.210 | 6.250 | 373,770 | -0.06(-0.95%) |
Apr 26, 2018 | 6.270 | 6.320 | 6.200 | 6.310 | 423,657 | +0.05(+0.80%) |
Apr 25, 2018 | 6.350 | 6.360 | 6.180 | 6.260 | 616,088 | -0.10(-1.57%) |
Apr 24, 2018 | 6.450 | 6.490 | 6.270 | 6.360 | 518,272 | -0.09(-1.40%) |
Apr 23, 2018 | 6.480 | 6.490 | 6.375 | 6.450 | 276,595 | -0.02(-0.31%) |
Apr 20, 2018 | 6.510 | 6.510 | 6.380 | 6.470 | 319,071 | -0.07(-1.07%) |
Apr 19, 2018 | 6.490 | 6.560 | 6.420 | 6.540 | 590,289 | +0.07(+1.08%) |
Apr 18, 2018 | 6.380 | 6.570 | 6.290 | 6.470 | 586,387 | +0.08(+1.25%) |
Apr 17, 2018 | 6.350 | 6.405 | 6.290 | 6.390 | 403,481 | +0.08(+1.27%) |
Apr 16, 2018 | 6.330 | 6.330 | 6.195 | 6.310 | 457,503 | +0.02(+0.32%) |
Apr 13, 2018 | 6.330 | 6.360 | 6.205 | 6.290 | 361,790 | -0.01(-0.16%) |
Apr 12, 2018 | 6.240 | 6.350 | 6.190 | 6.300 | 464,513 | +0.10(+1.61%) |
Apr 11, 2018 | 6.190 | 6.330 | 6.150 | 6.200 | 857,607 | -0.02(-0.32%) |
Apr 10, 2018 | 6.400 | 6.440 | 6.150 | 6.220 | 940,325 | -0.12(-1.89%) |
Apr 09, 2018 | 6.470 | 6.550 | 6.315 | 6.340 | 397,626 | -0.06(-0.94%) |
Apr 06, 2018 | 6.490 | 6.610 | 6.340 | 6.400 | 636,334 | -0.17(-2.59%) |
Apr 05, 2018 | 6.560 | 6.735 | 6.490 | 6.570 | 764,424 | +0.04(+0.61%) |
Apr 04, 2018 | 6.160 | 6.550 | 6.120 | 6.530 | 1,002,135 | +0.30(+4.82%) |
Apr 03, 2018 | 6.410 | 6.410 | 6.080 | 6.230 | 852,275 | -0.18(-2.81%) |
Apr 02, 2018 | 6.560 | 6.740 | 6.390 | 6.410 | 588,960 | -0.16(-2.44%) |
Mar 29, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.04(+0.61%) | |
Mar 28, 2018 | 6.620 | 6.660 | 6.450 | 6.530 | 1,025,757 | -0.12(-1.80%) |
Mar 27, 2018 | 6.780 | 6.795 | 6.590 | 6.650 | 1,310,238 | -0.09(-1.34%) |
Mar 26, 2018 | 6.860 | 6.920 | 6.605 | 6.740 | 637,448 | -0.04(-0.59%) |
Mar 23, 2018 | 6.900 | 7.010 | 6.770 | 6.780 | 789,822 | -0.14(-2.02%) |
Mar 22, 2018 | 7.010 | 7.115 | 6.890 | 6.920 | 972,238 | -0.15(-2.12%) |
Mar 21, 2018 | 7.100 | 7.190 | 7.020 | 7.070 | 867,556 | -0.05(-0.70%) |
Mar 20, 2018 | 7.180 | 7.245 | 7.040 | 7.120 | 627,052 | -0.07(-0.97%) |
Mar 19, 2018 | 7.100 | 7.275 | 6.990 | 7.190 | 836,435 | +0.09(+1.27%) |
Mar 16, 2018 | 7.190 | 7.205 | 7.015 | 7.100 | 1,169,534 | -0.10(-1.39%) |
Mar 15, 2018 | 7.600 | 7.600 | 7.130 | 7.200 | 1,140,640 | -0.41(-5.39%) |
Mar 14, 2018 | 7.950 | 7.950 | 7.340 | 7.610 | 1,795,332 | +0.02(+0.26%) |
Mar 13, 2018 | 7.720 | 7.720 | 7.520 | 7.590 | 551,690 | -0.11(-1.43%) |
Mar 12, 2018 | 7.700 | 7.880 | 7.660 | 7.700 | 562,912 | +0.00(+0.00%) |
Mar 09, 2018 | 7.880 | 7.880 | 7.580 | 7.700 | 582,052 | -0.10(-1.28%) |
Mar 08, 2018 | 7.820 | 7.889 | 7.755 | 7.800 | 605,869 | +0.00(+0.00%) |
Mar 07, 2018 | 7.955 | 7.800 | 794,734 | -0.07(-0.89%) | ||
Mar 06, 2018 | 7.460 | 8.020 | 7.370 | 7.870 | 1,648,777 | +0.45(+6.06%) |
Mar 05, 2018 | 7.360 | 7.460 | 7.310 | 7.420 | 457,729 | -0.01(-0.13%) |
Mar 02, 2018 | 7.230 | 7.440 | 7.105 | 7.430 | 356,347 | +0.11(+1.50%) |
Mar 01, 2018 | 7.470 | 7.480 | 7.210 | 7.320 | 355,285 | -0.13(-1.74%) |
Feb 28, 2018 | 7.610 | 7.670 | 7.425 | 7.450 | 426,928 | -0.18(-2.36%) |
Feb 27, 2018 | 7.580 | 7.740 | 7.580 | 7.630 | 336,107 | +0.03(+0.39%) |
Feb 26, 2018 | 7.540 | 7.680 | 7.520 | 7.600 | 423,864 | +0.07(+0.93%) |
Feb 23, 2018 | 7.630 | 7.710 | 7.450 | 7.530 | 316,007 | -0.04(-0.53%) |
Feb 22, 2018 | 7.420 | 7.710 | 7.410 | 7.570 | 431,153 | +0.17(+2.30%) |
Feb 21, 2018 | 7.780 | 7.840 | 7.390 | 7.400 | 549,757 | -0.37(-4.76%) |
Feb 20, 2018 | 7.120 | 7.860 | 7.120 | 7.770 | 557,102 | +0.67(+9.44%) |
Feb 16, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.06(-0.84%) | |
Feb 15, 2018 | 7.020 | 7.160 | 6.920 | 7.160 | 324,020 | +0.21(+3.02%) |
Feb 14, 2018 | 6.850 | 7.110 | 6.830 | 6.950 | 531,499 | +0.03(+0.43%) |
Feb 13, 2018 | 6.870 | 6.985 | 6.860 | 6.920 | 295,081 | +0.02(+0.29%) |
Feb 12, 2018 | 6.880 | 7.025 | 6.830 | 6.900 | 451,899 | +0.08(+1.17%) |
Feb 09, 2018 | 7.000 | 7.020 | 6.570 | 6.820 | 1,261,983 | -0.07(-1.02%) |
Feb 08, 2018 | 7.220 | 7.230 | 6.860 | 6.890 | 976,957 | -0.28(-3.91%) |
Feb 07, 2018 | 7.220 | 7.290 | 7.130 | 7.170 | 475,313 | -0.07(-0.97%) |
Feb 06, 2018 | 6.900 | 7.340 | 6.900 | 7.240 | 834,320 | +0.12(+1.69%) |
Feb 05, 2018 | 7.250 | 7.345 | 7.110 | 7.120 | 668,118 | -0.28(-3.78%) |
Feb 02, 2018 | 7.550 | 7.580 | 7.340 | 7.400 | 1,353,744 | -0.19(-2.50%) |