Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.857 | 7.025 | 6.772 | 6.857 | 16,398 | -0.13(-1.81%) |
Apr 27, 2018 | 7.109 | 7.172 | 6.966 | 6.983 | 11,614 | -0.17(-2.35%) |
Apr 26, 2018 | 6.899 | 7.151 | 6.815 | 7.151 | 15,659 | +0.21(+3.03%) |
Apr 25, 2018 | 6.857 | 6.983 | 6.772 | 6.941 | 21,999 | +0.13(+1.85%) |
Apr 24, 2018 | 6.857 | 6.857 | 6.730 | 6.815 | 31,032 | -0.04(-0.61%) |
Apr 23, 2018 | 7.025 | 7.067 | 6.772 | 6.857 | 31,772 | -0.04(-0.61%) |
Apr 20, 2018 | 7.025 | 7.025 | 6.777 | 6.899 | 13,050 | -0.08(-1.20%) |
Apr 19, 2018 | 6.941 | 6.983 | 6.941 | 6.983 | 2,433 | +0.08(+1.22%) |
Apr 18, 2018 | 6.815 | 6.979 | 6.815 | 6.899 | 5,926 | +0.04(+0.61%) |
Apr 17, 2018 | 6.815 | 6.899 | 6.815 | 6.857 | 77,722 | +0.04(+0.62%) |
Apr 16, 2018 | 6.899 | 6.899 | 6.772 | 6.815 | 73,410 | -0.04(-0.61%) |
Apr 13, 2018 | 6.857 | 6.857 | 6.772 | 6.857 | 2,677 | +0.00(+0.00%) |
Apr 12, 2018 | 6.857 | 6.857 | 6.815 | 6.857 | 5,534 | +0.04(+0.62%) |
Apr 11, 2018 | 6.815 | 7.025 | 6.815 | 6.815 | 19,215 | -0.21(-2.99%) |
Apr 10, 2018 | 7.109 | 7.109 | 6.941 | 7.025 | 7,828 | +0.17(+2.45%) |
Apr 09, 2018 | 6.815 | 7.000 | 6.815 | 6.857 | 8,536 | +0.04(+0.62%) |
Apr 06, 2018 | 6.772 | 6.815 | 6.759 | 6.815 | 6,380 | -0.04(-0.61%) |
Apr 05, 2018 | 6.949 | 6.949 | 6.772 | 6.857 | 5,353 | +0.04(+0.62%) |
Apr 04, 2018 | 6.983 | 6.983 | 6.772 | 6.815 | 5,610 | -0.01(-0.20%) |
Apr 03, 2018 | 6.899 | 6.899 | 6.772 | 6.828 | 3,034 | +0.01(+0.20%) |
Apr 02, 2018 | 7.067 | 7.067 | 6.815 | 6.815 | 15,583 | -0.34(-4.71%) |
Mar 29, 2018 | 7.151 | 7.151 | 7.151 | 0 | +0.29(+4.29%) | |
Mar 28, 2018 | 6.937 | 6.937 | 6.730 | 6.857 | 8,943 | -0.04(-0.61%) |
Mar 27, 2018 | 6.899 | 7.121 | 6.815 | 6.899 | 26,601 | +0.08(+1.23%) |
Mar 26, 2018 | 6.730 | 6.899 | 6.730 | 6.815 | 12,638 | +0.08(+1.25%) |
Mar 23, 2018 | 6.772 | 6.815 | 6.730 | 6.730 | 25,145 | -0.04(-0.62%) |
Mar 22, 2018 | 6.815 | 6.857 | 6.772 | 6.772 | 9,380 | -0.13(-1.83%) |
Mar 21, 2018 | 6.941 | 7.025 | 6.857 | 6.899 | 4,854 | +0.00(+0.00%) |
Mar 20, 2018 | 6.983 | 6.983 | 6.768 | 6.899 | 31,544 | -0.04(-0.61%) |
Mar 19, 2018 | 6.983 | 6.983 | 6.899 | 6.941 | 19,996 | -0.13(-1.79%) |
Mar 16, 2018 | 7.151 | 7.151 | 7.067 | 7.067 | 9,246 | -0.04(-0.59%) |
Mar 15, 2018 | 7.109 | 7.147 | 7.025 | 7.109 | 8,373 | +0.04(+0.60%) |
Mar 14, 2018 | 7.193 | 7.193 | 7.025 | 7.067 | 7,392 | -0.17(-2.33%) |
Mar 13, 2018 | 7.151 | 7.235 | 7.137 | 7.235 | 51,956 | +0.21(+2.99%) |
Mar 12, 2018 | 7.025 | 7.147 | 7.025 | 7.025 | 16,636 | -0.06(-0.83%) |
Mar 09, 2018 | 6.877 | 7.167 | 6.872 | 7.084 | 45,418 | +0.29(+4.27%) |
Mar 08, 2018 | 6.770 | 6.794 | 6.752 | 6.794 | 6,068 | +0.07(+0.97%) |
Mar 07, 2018 | 6.752 | 6.794 | 6.728 | 6.728 | 4,454 | -0.07(-0.96%) |
Mar 06, 2018 | 6.794 | 6.869 | 6.711 | 6.794 | 14,919 | +0.04(+0.61%) |
Mar 05, 2018 | 6.711 | 6.835 | 6.711 | 6.752 | 16,826 | +0.04(+0.62%) |
Mar 02, 2018 | 6.545 | 6.711 | 6.504 | 6.711 | 19,258 | +0.12(+1.89%) |
Mar 01, 2018 | 6.587 | 6.628 | 6.421 | 6.587 | 21,572 | +0.08(+1.27%) |
Feb 28, 2018 | 6.877 | 6.914 | 6.504 | 6.504 | 57,787 | -0.04(-0.63%) |
Feb 27, 2018 | 6.835 | 6.877 | 6.545 | 6.545 | 116,371 | -0.29(-4.24%) |
Feb 26, 2018 | 6.918 | 6.918 | 6.794 | 6.835 | 11,012 | -0.17(-2.37%) |
Feb 23, 2018 | 6.959 | 7.042 | 6.794 | 7.001 | 13,239 | +0.12(+1.81%) |
Feb 22, 2018 | 7.001 | 7.042 | 6.877 | 6.877 | 13,420 | -0.25(-3.49%) |
Feb 21, 2018 | 6.918 | 7.125 | 6.835 | 7.125 | 26,375 | +0.17(+2.38%) |
Feb 20, 2018 | 7.125 | 7.125 | 6.959 | 6.959 | 5,858 | -0.04(-0.59%) |
Feb 16, 2018 | 7.001 | 7.001 | 7.001 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.001 | 7.022 | 6.959 | 7.001 | 12,084 | +0.04(+0.56%) |
Feb 14, 2018 | 6.918 | 6.983 | 6.918 | 6.962 | 2,588 | +0.09(+1.24%) |
Feb 13, 2018 | 6.918 | 6.959 | 6.794 | 6.877 | 23,509 | -0.12(-1.73%) |
Feb 12, 2018 | 6.921 | 7.001 | 6.835 | 6.997 | 21,630 | -0.00(-0.05%) |
Feb 09, 2018 | 6.752 | 7.001 | 6.711 | 7.001 | 76,548 | +0.22(+3.30%) |
Feb 08, 2018 | 7.022 | 6.798 | 6.777 | 62,691 | -0.31(-4.33%) | |
Feb 07, 2018 | 7.125 | 7.001 | 7.084 | 14,470 | -0.04(-0.58%) | |
Feb 06, 2018 | 7.084 | 7.173 | 6.959 | 7.125 | 25,617 | -0.06(-0.90%) |
Feb 05, 2018 | 7.374 | 7.374 | 7.167 | 7.190 | 45,271 | -0.18(-2.50%) |
Feb 02, 2018 | 7.461 | 7.477 | 7.374 | 7.374 | 30,565 | -0.17(-2.20%) |