Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.248 | 7.248 | 7.096 | 7.151 | 104,380 | -0.01(-0.08%) |
Apr 27, 2018 | 7.030 | 7.163 | 7.030 | 7.157 | 94,276 | +0.10(+1.37%) |
Apr 26, 2018 | 7.072 | 7.121 | 7.011 | 7.060 | 113,351 | -0.02(-0.34%) |
Apr 25, 2018 | 7.139 | 7.139 | 7.018 | 7.084 | 59,362 | -0.03(-0.43%) |
Apr 24, 2018 | 7.187 | 7.193 | 7.072 | 7.114 | 67,748 | -0.03(-0.46%) |
Apr 23, 2018 | 7.087 | 7.201 | 7.066 | 7.147 | 139,573 | +0.09(+1.28%) |
Apr 20, 2018 | 7.057 | 7.057 | 6.998 | 7.057 | 66,490 | +0.05(+0.68%) |
Apr 19, 2018 | 7.087 | 7.111 | 7.003 | 7.009 | 124,077 | -0.07(-0.93%) |
Apr 18, 2018 | 7.057 | 7.087 | 7.057 | 7.075 | 74,346 | +0.05(+0.68%) |
Apr 17, 2018 | 6.949 | 7.063 | 6.949 | 7.027 | 64,066 | +0.10(+1.39%) |
Apr 16, 2018 | 6.847 | 6.956 | 6.844 | 6.931 | 64,712 | +0.16(+2.30%) |
Apr 13, 2018 | 6.991 | 6.991 | 6.769 | 6.775 | 66,875 | -0.16(-2.25%) |
Apr 12, 2018 | 6.955 | 6.991 | 6.901 | 6.931 | 56,105 | +0.01(+0.09%) |
Apr 11, 2018 | 6.895 | 6.961 | 6.856 | 6.925 | 97,745 | +0.03(+0.44%) |
Apr 10, 2018 | 6.859 | 6.895 | 6.817 | 6.895 | 79,375 | +0.16(+2.41%) |
Apr 09, 2018 | 6.889 | 6.921 | 6.733 | 6.733 | 63,094 | -0.09(-1.32%) |
Apr 06, 2018 | 6.883 | 6.926 | 6.781 | 6.823 | 63,661 | -0.05(-0.70%) |
Apr 05, 2018 | 6.769 | 6.973 | 6.769 | 6.871 | 147,800 | +0.18(+2.69%) |
Apr 04, 2018 | 6.691 | 6.819 | 6.559 | 6.691 | 75,514 | -0.03(-0.45%) |
Apr 03, 2018 | 6.787 | 6.805 | 6.673 | 6.721 | 146,030 | +0.01(+0.18%) |
Apr 02, 2018 | 6.775 | 6.844 | 6.709 | 6.709 | 87,738 | -0.14(-2.02%) |
Mar 29, 2018 | 6.847 | 6.847 | 6.847 | 0 | +0.07(+1.06%) | |
Mar 28, 2018 | 6.799 | 6.853 | 6.763 | 6.775 | 54,680 | +0.01(+0.09%) |
Mar 27, 2018 | 6.841 | 6.869 | 6.721 | 6.769 | 66,130 | -0.04(-0.62%) |
Mar 26, 2018 | 6.799 | 6.847 | 6.769 | 6.811 | 58,611 | +0.08(+1.16%) |
Mar 23, 2018 | 6.859 | 6.907 | 6.733 | 6.733 | 105,515 | -0.13(-1.86%) |
Mar 22, 2018 | 6.997 | 7.057 | 6.847 | 6.861 | 132,149 | -0.17(-2.45%) |
Mar 21, 2018 | 7.015 | 7.045 | 6.991 | 7.033 | 47,555 | +0.02(+0.22%) |
Mar 20, 2018 | 7.089 | 7.130 | 6.976 | 7.018 | 89,630 | -0.04(-0.51%) |
Mar 19, 2018 | 7.101 | 7.119 | 6.991 | 7.053 | 86,057 | -0.05(-0.67%) |
Mar 16, 2018 | 7.035 | 7.131 | 7.030 | 7.101 | 78,052 | +0.06(+0.84%) |
Mar 15, 2018 | 7.184 | 7.184 | 7.012 | 7.041 | 343,415 | -0.12(-1.70%) |
Mar 14, 2018 | 7.226 | 7.226 | 7.160 | 7.163 | 68,728 | -0.00(-0.04%) |
Mar 13, 2018 | 7.178 | 7.231 | 7.166 | 7.166 | 95,872 | -0.01(-0.17%) |
Mar 12, 2018 | 7.178 | 7.291 | 7.136 | 7.178 | 72,296 | +0.04(+0.50%) |
Mar 09, 2018 | 7.119 | 7.142 | 7.071 | 7.142 | 81,636 | +0.10(+1.35%) |
Mar 08, 2018 | 7.095 | 7.113 | 7.023 | 7.047 | 92,222 | -0.02(-0.25%) |
Mar 07, 2018 | 7.029 | 7.065 | 67,895 | -0.05(-0.67%) | ||
Mar 06, 2018 | 7.130 | 7.130 | 7.071 | 7.113 | 131,116 | -0.01(-0.17%) |
Mar 05, 2018 | 7.012 | 7.130 | 7.000 | 7.125 | 59,509 | +0.08(+1.10%) |
Mar 02, 2018 | 7.018 | 7.065 | 6.940 | 7.047 | 75,967 | +0.02(+0.34%) |
Mar 01, 2018 | 7.172 | 7.172 | 6.994 | 7.024 | 127,575 | -0.14(-1.91%) |
Feb 28, 2018 | 7.398 | 7.398 | 7.160 | 7.160 | 118,556 | -0.21(-2.82%) |
Feb 27, 2018 | 7.315 | 7.368 | 7.226 | 7.368 | 101,729 | +0.07(+0.98%) |
Feb 26, 2018 | 7.237 | 7.327 | 7.237 | 7.297 | 527,891 | +0.07(+0.99%) |
Feb 23, 2018 | 7.184 | 7.282 | 7.184 | 7.226 | 77,099 | +0.02(+0.25%) |
Feb 22, 2018 | 7.321 | 7.321 | 7.195 | 7.208 | 63,974 | -0.14(-1.94%) |
Feb 21, 2018 | 7.451 | 7.451 | 7.332 | 7.350 | 103,171 | -0.06(-0.83%) |
Feb 20, 2018 | 7.442 | 7.453 | 7.359 | 7.412 | 90,178 | -0.04(-0.47%) |
Feb 16, 2018 | 7.447 | 7.447 | 7.447 | 0 | +0.02(+0.24%) | |
Feb 15, 2018 | 7.324 | 7.430 | 7.324 | 7.430 | 79,992 | +0.11(+1.53%) |
Feb 14, 2018 | 7.218 | 7.330 | 7.218 | 7.318 | 54,925 | +0.06(+0.81%) |
Feb 13, 2018 | 7.183 | 7.283 | 7.183 | 7.259 | 77,307 | +0.04(+0.57%) |
Feb 12, 2018 | 7.218 | 7.283 | 7.153 | 7.218 | 125,825 | +0.05(+0.66%) |
Feb 09, 2018 | 7.224 | 7.241 | 7.012 | 7.171 | 360,922 | -0.01(-0.07%) |
Feb 08, 2018 | 7.318 | 7.329 | 7.153 | 7.176 | 82,018 | -0.14(-1.94%) |
Feb 07, 2018 | 7.347 | 7.412 | 7.304 | 7.318 | 100,952 | -0.02(-0.24%) |
Feb 06, 2018 | 7.218 | 7.353 | 7.212 | 7.336 | 200,619 | +0.01(+0.16%) |
Feb 05, 2018 | 7.565 | 7.577 | 7.324 | 7.324 | 146,381 | -0.27(-3.57%) |
Feb 02, 2018 | 7.712 | 7.712 | 7.583 | 7.595 | 122,315 | -0.19(-2.42%) |