Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.228 | 7.273 | 7.050 | 7.139 | 120,554 | -0.04(-0.62%) |
Apr 27, 2018 | 7.273 | 7.362 | 7.139 | 7.184 | 144,765 | -0.13(-1.83%) |
Apr 26, 2018 | 7.228 | 7.362 | 7.184 | 7.318 | 124,409 | +0.09(+1.23%) |
Apr 25, 2018 | 7.273 | 7.318 | 7.184 | 7.228 | 223,592 | -0.04(-0.61%) |
Apr 24, 2018 | 7.273 | 7.273 | 7.139 | 7.273 | 233,278 | +0.04(+0.62%) |
Apr 23, 2018 | 7.228 | 7.228 | 7.094 | 7.228 | 144,236 | +0.09(+1.25%) |
Apr 20, 2018 | 7.094 | 7.228 | 7.050 | 7.139 | 178,234 | +0.04(+0.63%) |
Apr 19, 2018 | 7.139 | 7.184 | 7.094 | 7.094 | 160,859 | +0.00(+0.00%) |
Apr 18, 2018 | 7.139 | 7.184 | 7.050 | 7.094 | 265,966 | -0.04(-0.63%) |
Apr 17, 2018 | 7.139 | 7.161 | 7.005 | 7.139 | 183,182 | +0.00(+0.00%) |
Apr 16, 2018 | 7.184 | 7.318 | 7.050 | 7.139 | 302,304 | +0.00(+0.00%) |
Apr 13, 2018 | 7.094 | 7.184 | 7.050 | 7.139 | 383,389 | +0.00(+0.00%) |
Apr 12, 2018 | 7.184 | 7.228 | 7.094 | 7.139 | 157,253 | +0.00(+0.00%) |
Apr 11, 2018 | 6.738 | 7.184 | 6.738 | 7.139 | 439,949 | +0.31(+4.58%) |
Apr 10, 2018 | 6.871 | 6.916 | 6.715 | 6.827 | 298,032 | +0.04(+0.66%) |
Apr 09, 2018 | 6.693 | 6.782 | 6.648 | 6.782 | 305,814 | +0.09(+1.33%) |
Apr 06, 2018 | 6.916 | 6.983 | 6.738 | 6.693 | 231,768 | -0.27(-3.85%) |
Apr 05, 2018 | 6.827 | 7.005 | 6.715 | 6.961 | 191,500 | +0.13(+1.96%) |
Apr 04, 2018 | 6.514 | 6.827 | 6.514 | 6.827 | 211,872 | +0.22(+3.38%) |
Apr 03, 2018 | 6.514 | 6.693 | 6.514 | 6.604 | 232,014 | +0.13(+2.07%) |
Apr 02, 2018 | 6.782 | 6.827 | 6.425 | 6.470 | 222,283 | -0.31(-4.61%) |
Mar 29, 2018 | 6.782 | 6.782 | 6.782 | 0 | -0.13(-1.94%) | |
Mar 28, 2018 | 6.916 | 7.050 | 6.827 | 6.916 | 147,113 | -0.04(-0.64%) |
Mar 27, 2018 | 7.094 | 7.139 | 6.916 | 6.961 | 103,811 | -0.13(-1.89%) |
Mar 26, 2018 | 7.094 | 7.094 | 6.983 | 7.094 | 133,795 | +0.09(+1.27%) |
Mar 23, 2018 | 7.139 | 7.139 | 7.005 | 7.005 | 255,521 | -0.09(-1.26%) |
Mar 22, 2018 | 7.094 | 7.139 | 6.871 | 7.094 | 253,996 | -0.04(-0.63%) |
Mar 21, 2018 | 7.094 | 7.184 | 7.005 | 7.139 | 137,263 | +0.04(+0.63%) |
Mar 20, 2018 | 7.184 | 7.184 | 7.050 | 7.094 | 72,783 | -0.04(-0.63%) |
Mar 19, 2018 | 7.228 | 7.228 | 7.005 | 7.139 | 107,903 | -0.04(-0.62%) |
Mar 16, 2018 | 7.005 | 7.273 | 6.961 | 7.184 | 534,587 | +0.18(+2.55%) |
Mar 15, 2018 | 7.050 | 7.139 | 6.827 | 7.005 | 132,380 | +0.00(+0.00%) |
Mar 14, 2018 | 7.094 | 7.094 | 7.094 | 7.005 | 99,967 | -0.04(-0.63%) |
Mar 13, 2018 | 7.050 | 7.184 | 6.961 | 7.050 | 134,104 | +0.00(+0.00%) |
Mar 12, 2018 | 7.005 | 7.050 | 6.916 | 7.050 | 90,784 | +0.09(+1.28%) |
Mar 09, 2018 | 6.916 | 6.961 | 6.782 | 6.961 | 113,683 | +0.04(+0.65%) |
Mar 08, 2018 | 7.005 | 7.072 | 6.827 | 6.916 | 116,095 | -0.13(-1.90%) |
Mar 07, 2018 | 7.005 | 7.050 | 185,132 | -0.13(-1.86%) | ||
Mar 06, 2018 | 7.184 | 7.273 | 7.050 | 7.184 | 138,293 | +0.00(+0.00%) |
Mar 05, 2018 | 7.005 | 7.251 | 7.005 | 7.184 | 241,622 | +0.18(+2.55%) |
Mar 02, 2018 | 6.693 | 7.094 | 6.559 | 7.005 | 273,154 | +0.27(+3.97%) |
Mar 01, 2018 | 6.693 | 6.827 | 6.581 | 6.738 | 210,266 | +0.00(+0.00%) |
Feb 28, 2018 | 6.961 | 6.961 | 6.738 | 6.738 | 200,695 | -0.22(-3.21%) |
Feb 27, 2018 | 6.782 | 7.094 | 6.693 | 6.961 | 284,925 | +0.22(+3.31%) |
Feb 26, 2018 | 6.827 | 6.871 | 6.693 | 6.738 | 91,867 | -0.09(-1.31%) |
Feb 23, 2018 | 6.871 | 7.005 | 6.738 | 6.827 | 273,661 | -0.04(-0.65%) |
Feb 22, 2018 | 6.782 | 6.983 | 6.782 | 6.871 | 496,066 | +0.04(+0.65%) |
Feb 21, 2018 | 6.693 | 7.005 | 6.670 | 6.827 | 331,293 | +0.13(+2.00%) |
Feb 20, 2018 | 6.648 | 6.782 | 6.604 | 6.693 | 314,481 | +0.04(+0.67%) |
Feb 16, 2018 | 6.648 | 6.648 | 6.648 | 0 | +0.13(+2.05%) | |
Feb 15, 2018 | 6.381 | 6.559 | 6.381 | 6.514 | 179,066 | +0.09(+1.39%) |
Feb 14, 2018 | 6.247 | 6.559 | 6.157 | 6.425 | 329,584 | +0.18(+2.86%) |
Feb 13, 2018 | 6.247 | 6.336 | 6.157 | 6.247 | 273,976 | +0.00(+0.00%) |
Feb 12, 2018 | 6.336 | 6.336 | 6.202 | 6.247 | 237,653 | -0.09(-1.41%) |
Feb 09, 2018 | 6.068 | 6.381 | 5.984 | 6.336 | 681,911 | +0.31(+5.19%) |
Feb 08, 2018 | 6.024 | 6.291 | 6.024 | 6.024 | 491,965 | +0.09(+1.50%) |
Feb 07, 2018 | 5.845 | 5.845 | 5.845 | 5.934 | 609,749 | +0.09(+1.53%) |
Feb 06, 2018 | 5.756 | 6.024 | 5.756 | 5.845 | 586,722 | -0.02(-0.38%) |
Feb 05, 2018 | 6.113 | 6.149 | 5.801 | 5.867 | 371,196 | -0.29(-4.71%) |
Feb 02, 2018 | 6.157 | 6.202 | 6.113 | 6.157 | 406,837 | -0.09(-1.43%) |