Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.637 | 6.637 | 6.577 | 6.617 | 206,365 | -0.02(-0.23%) |
Apr 27, 2018 | 6.577 | 6.632 | 6.556 | 6.632 | 161,880 | +0.07(+1.08%) |
Apr 26, 2018 | 6.566 | 6.587 | 6.511 | 6.561 | 119,005 | +0.00(+0.00%) |
Apr 25, 2018 | 6.511 | 6.582 | 6.465 | 6.561 | 93,900 | +0.06(+0.86%) |
Apr 24, 2018 | 6.551 | 6.587 | 6.425 | 6.506 | 307,735 | -0.02(-0.23%) |
Apr 23, 2018 | 6.587 | 6.592 | 6.501 | 6.521 | 118,170 | -0.08(-1.15%) |
Apr 20, 2018 | 6.597 | 6.632 | 6.566 | 6.597 | 142,811 | -0.03(-0.46%) |
Apr 19, 2018 | 6.627 | 6.683 | 6.617 | 6.627 | 128,170 | -0.01(-0.15%) |
Apr 18, 2018 | 6.617 | 6.663 | 6.592 | 6.637 | 163,797 | +0.02(+0.23%) |
Apr 17, 2018 | 6.632 | 6.693 | 6.597 | 6.622 | 239,595 | +0.01(+0.08%) |
Apr 16, 2018 | 6.607 | 6.632 | 6.577 | 6.617 | 107,094 | +0.04(+0.54%) |
Apr 13, 2018 | 6.627 | 6.647 | 6.567 | 6.582 | 117,215 | -0.04(-0.61%) |
Apr 12, 2018 | 6.592 | 6.688 | 6.592 | 6.622 | 204,527 | +0.04(+0.62%) |
Apr 11, 2018 | 6.612 | 6.657 | 6.561 | 6.582 | 128,993 | -0.05(-0.76%) |
Apr 10, 2018 | 6.648 | 6.698 | 6.622 | 6.632 | 137,674 | +0.03(+0.38%) |
Apr 09, 2018 | 6.637 | 6.683 | 6.597 | 6.607 | 156,605 | -0.02(-0.23%) |
Apr 06, 2018 | 6.592 | 6.648 | 6.562 | 6.622 | 135,609 | +0.02(+0.23%) |
Apr 05, 2018 | 6.572 | 6.643 | 6.511 | 6.607 | 136,618 | +0.06(+0.93%) |
Apr 04, 2018 | 6.445 | 6.602 | 6.445 | 6.546 | 205,928 | +0.06(+0.86%) |
Apr 03, 2018 | 6.485 | 6.549 | 6.475 | 6.490 | 113,228 | -0.01(-0.16%) |
Apr 02, 2018 | 6.561 | 6.561 | 6.410 | 6.501 | 141,266 | -0.03(-0.39%) |
Mar 29, 2018 | 6.526 | 6.526 | 6.526 | 0 | +0.01(+0.08%) | |
Mar 28, 2018 | 6.531 | 6.569 | 6.485 | 6.521 | 296,128 | -0.01(-0.16%) |
Mar 27, 2018 | 6.551 | 6.587 | 6.501 | 6.531 | 315,143 | -0.01(-0.15%) |
Mar 26, 2018 | 6.501 | 6.581 | 6.480 | 6.541 | 243,309 | +0.07(+1.02%) |
Mar 23, 2018 | 6.612 | 6.703 | 6.475 | 6.475 | 356,544 | -0.18(-2.67%) |
Mar 22, 2018 | 6.465 | 6.721 | 6.465 | 6.653 | 304,992 | +0.17(+2.58%) |
Mar 21, 2018 | 6.516 | 6.543 | 6.460 | 6.485 | 246,880 | -0.04(-0.54%) |
Mar 20, 2018 | 6.602 | 6.627 | 6.516 | 6.521 | 259,014 | -0.08(-1.23%) |
Mar 19, 2018 | 6.587 | 6.677 | 6.541 | 6.602 | 134,484 | +0.03(+0.39%) |
Mar 16, 2018 | 6.617 | 6.698 | 6.566 | 6.577 | 239,177 | -0.01(-0.08%) |
Mar 15, 2018 | 6.602 | 6.661 | 6.470 | 6.582 | 299,487 | -0.03(-0.38%) |
Mar 14, 2018 | 6.648 | 6.713 | 6.592 | 6.607 | 224,147 | -0.07(-0.99%) |
Mar 13, 2018 | 6.627 | 6.719 | 6.577 | 6.673 | 453,097 | +0.12(+1.78%) |
Mar 12, 2018 | 6.501 | 6.612 | 6.501 | 6.556 | 259,028 | +0.04(+0.62%) |
Mar 09, 2018 | 6.470 | 6.531 | 6.450 | 6.516 | 335,824 | +0.05(+0.70%) |
Mar 08, 2018 | 6.470 | 6.526 | 6.415 | 6.470 | 367,065 | +0.03(+0.47%) |
Mar 07, 2018 | 6.489 | 6.489 | 6.401 | 6.440 | 430,514 | -0.05(-0.83%) |
Mar 06, 2018 | 6.577 | 6.577 | 6.410 | 6.494 | 284,604 | -0.04(-0.68%) |
Mar 05, 2018 | 6.420 | 6.558 | 6.396 | 6.538 | 260,462 | +0.07(+1.06%) |
Mar 02, 2018 | 6.243 | 6.504 | 6.207 | 6.469 | 273,613 | +0.16(+2.57%) |
Mar 01, 2018 | 6.327 | 6.391 | 6.214 | 6.307 | 313,632 | -0.02(-0.39%) |
Feb 28, 2018 | 6.386 | 6.449 | 6.317 | 6.332 | 287,289 | -0.03(-0.54%) |
Feb 27, 2018 | 6.489 | 6.528 | 6.366 | 6.366 | 284,500 | -0.13(-2.04%) |
Feb 26, 2018 | 6.504 | 6.554 | 6.484 | 6.499 | 158,351 | +0.00(+0.08%) |
Feb 23, 2018 | 6.587 | 6.706 | 6.480 | 6.494 | 237,211 | -0.07(-1.05%) |
Feb 22, 2018 | 6.661 | 6.681 | 6.553 | 6.563 | 230,850 | -0.08(-1.26%) |
Feb 21, 2018 | 6.759 | 6.803 | 6.641 | 6.646 | 318,476 | -0.08(-1.24%) |
Feb 20, 2018 | 6.843 | 6.882 | 6.691 | 6.730 | 251,597 | -0.10(-1.51%) |
Feb 16, 2018 | 6.833 | 6.833 | 6.833 | 0 | +0.07(+1.09%) | |
Feb 15, 2018 | 6.823 | 6.877 | 6.730 | 6.759 | 237,773 | -0.02(-0.36%) |
Feb 14, 2018 | 6.784 | 6.926 | 6.720 | 6.784 | 210,203 | -0.03(-0.43%) |
Feb 13, 2018 | 6.774 | 6.838 | 6.764 | 6.813 | 124,988 | +0.02(+0.29%) |
Feb 12, 2018 | 6.833 | 6.858 | 6.750 | 6.794 | 175,454 | -0.04(-0.58%) |
Feb 09, 2018 | 6.868 | 7.005 | 6.666 | 6.833 | 293,329 | +0.01(+0.14%) |
Feb 08, 2018 | 6.872 | 7.094 | 6.838 | 6.823 | 296,523 | -0.07(-1.07%) |
Feb 07, 2018 | 6.661 | 6.911 | 6.661 | 6.897 | 273,324 | +0.24(+3.54%) |
Feb 06, 2018 | 6.563 | 6.804 | 6.479 | 6.661 | 559,020 | -0.04(-0.57%) |
Feb 05, 2018 | 6.976 | 7.024 | 6.607 | 6.699 | 514,877 | -0.34(-4.77%) |
Feb 02, 2018 | 7.128 | 7.167 | 7.030 | 7.035 | 207,827 | -0.14(-1.92%) |