Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.500 | 6.550 | 6.300 | 6.450 | 54,330 | +0.00(+0.00%) |
Apr 27, 2018 | 6.650 | 6.700 | 6.350 | 6.450 | 71,827 | -0.15(-2.27%) |
Apr 26, 2018 | 6.250 | 6.650 | 6.150 | 6.600 | 88,093 | +0.35(+5.60%) |
Apr 25, 2018 | 6.200 | 6.450 | 6.150 | 6.250 | 38,257 | +0.00(+0.00%) |
Apr 24, 2018 | 6.250 | 6.300 | 6.100 | 6.250 | 75,819 | +0.05(+0.81%) |
Apr 23, 2018 | 6.350 | 6.350 | 6.175 | 6.200 | 59,363 | -0.15(-2.36%) |
Apr 20, 2018 | 6.400 | 6.450 | 6.200 | 6.350 | 54,219 | -0.10(-1.55%) |
Apr 19, 2018 | 6.200 | 6.500 | 6.200 | 6.450 | 51,969 | +0.20(+3.20%) |
Apr 18, 2018 | 6.200 | 6.300 | 6.000 | 6.250 | 82,788 | +0.10(+1.63%) |
Apr 17, 2018 | 6.050 | 6.200 | 5.950 | 6.150 | 114,733 | +0.15(+2.50%) |
Apr 16, 2018 | 6.000 | 6.125 | 5.900 | 6.000 | 53,316 | +0.00(+0.00%) |
Apr 13, 2018 | 6.150 | 6.150 | 5.900 | 6.000 | 78,543 | -0.15(-2.44%) |
Apr 12, 2018 | 6.200 | 6.250 | 6.100 | 6.150 | 77,439 | -0.05(-0.81%) |
Apr 11, 2018 | 6.200 | 6.400 | 6.100 | 6.200 | 77,046 | +0.00(+0.00%) |
Apr 10, 2018 | 6.250 | 6.350 | 6.100 | 6.200 | 126,379 | +0.00(+0.00%) |
Apr 09, 2018 | 6.200 | 6.250 | 6.150 | 6.200 | 35,722 | +0.05(+0.81%) |
Apr 06, 2018 | 6.300 | 6.350 | 6.150 | 6.150 | 63,258 | -0.20(-3.15%) |
Apr 05, 2018 | 6.650 | 6.650 | 6.300 | 6.350 | 45,666 | -0.25(-3.79%) |
Apr 04, 2018 | 6.300 | 6.600 | 6.250 | 6.600 | 69,350 | +0.30(+4.76%) |
Apr 03, 2018 | 6.250 | 6.350 | 6.200 | 6.300 | 86,220 | +0.15(+2.44%) |
Apr 02, 2018 | 6.450 | 6.500 | 6.005 | 6.150 | 174,042 | -0.35(-5.38%) |
Mar 29, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.10(-1.52%) | |
Mar 28, 2018 | 6.600 | 6.800 | 6.550 | 6.600 | 96,899 | +0.05(+0.76%) |
Mar 27, 2018 | 7.100 | 7.150 | 6.550 | 6.550 | 192,842 | -0.55(-7.75%) |
Mar 26, 2018 | 7.450 | 7.450 | 6.850 | 7.100 | 143,743 | -0.30(-4.05%) |
Mar 23, 2018 | 7.250 | 7.450 | 7.200 | 7.400 | 214,121 | +0.15(+2.07%) |
Mar 22, 2018 | 7.200 | 7.375 | 7.200 | 7.250 | 87,439 | -0.05(-0.68%) |
Mar 21, 2018 | 7.150 | 7.350 | 7.150 | 7.300 | 136,940 | +0.10(+1.39%) |
Mar 20, 2018 | 7.200 | 7.300 | 7.150 | 7.200 | 113,977 | +0.05(+0.70%) |
Mar 19, 2018 | 7.300 | 7.400 | 7.050 | 7.150 | 125,534 | -0.15(-2.05%) |
Mar 16, 2018 | 7.300 | 7.400 | 7.100 | 7.300 | 240,951 | +0.05(+0.69%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.225 | 7.250 | 145,324 | -0.05(-0.68%) |
Mar 14, 2018 | 7.350 | 7.425 | 7.250 | 7.300 | 156,917 | +0.00(+0.00%) |
Mar 13, 2018 | 7.250 | 7.350 | 7.175 | 7.300 | 104,770 | +0.10(+1.39%) |
Mar 12, 2018 | 7.050 | 7.205 | 7.050 | 7.200 | 98,116 | +0.10(+1.41%) |
Mar 09, 2018 | 7.150 | 7.200 | 7.000 | 7.100 | 78,601 | -0.05(-0.70%) |
Mar 08, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 47,627 | +0.00(+0.00%) |
Mar 07, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 63,277 | +0.00(+0.00%) |
Mar 06, 2018 | 7.100 | 7.250 | 6.950 | 7.150 | 49,035 | +0.05(+0.70%) |
Mar 05, 2018 | 6.900 | 7.200 | 6.900 | 7.100 | 85,705 | +0.20(+2.90%) |
Mar 02, 2018 | 6.550 | 6.900 | 6.500 | 6.900 | 88,866 | +0.30(+4.55%) |
Mar 01, 2018 | 6.800 | 6.900 | 6.550 | 6.600 | 197,997 | -0.25(-3.65%) |
Feb 28, 2018 | 7.150 | 7.250 | 6.850 | 6.850 | 120,681 | -0.25(-3.52%) |
Feb 27, 2018 | 7.100 | 7.300 | 7.050 | 7.100 | 69,195 | +0.00(+0.00%) |
Feb 26, 2018 | 7.200 | 7.300 | 7.000 | 7.100 | 132,910 | -0.15(-2.07%) |
Feb 23, 2018 | 7.300 | 7.400 | 7.200 | 7.250 | 129,049 | +0.00(+0.00%) |
Feb 22, 2018 | 7.300 | 7.350 | 7.250 | 7.250 | 88,072 | +0.00(+0.00%) |
Feb 21, 2018 | 7.200 | 7.300 | 7.145 | 7.250 | 113,380 | +0.05(+0.69%) |
Feb 20, 2018 | 7.250 | 7.475 | 7.200 | 7.200 | 119,625 | -0.15(-2.04%) |
Feb 16, 2018 | 7.350 | 7.350 | 7.350 | 0 | -0.05(-0.68%) | |
Feb 15, 2018 | 7.250 | 7.650 | 7.200 | 7.400 | 161,309 | +0.15(+2.07%) |
Feb 14, 2018 | 7.000 | 7.500 | 6.950 | 7.250 | 243,008 | +0.15(+2.11%) |
Feb 13, 2018 | 6.900 | 7.300 | 6.850 | 7.100 | 232,285 | +0.30(+4.41%) |
Feb 12, 2018 | 6.450 | 6.850 | 6.437 | 6.800 | 245,165 | +0.35(+5.43%) |
Feb 09, 2018 | 6.750 | 6.850 | 6.250 | 6.450 | 369,561 | -0.25(-3.73%) |
Feb 08, 2018 | 6.800 | 6.950 | 6.750 | 6.700 | 212,936 | -0.10(-1.47%) |
Feb 07, 2018 | 7.000 | 7.000 | 6.750 | 6.800 | 209,635 | -0.20(-2.86%) |
Feb 06, 2018 | 6.350 | 7.000 | 6.350 | 7.000 | 250,280 | +0.25(+3.70%) |
Feb 05, 2018 | 6.700 | 6.900 | 6.574 | 6.750 | 230,686 | +0.00(+0.00%) |
Feb 02, 2018 | 6.500 | 6.800 | 6.150 | 6.750 | 306,125 | +0.25(+3.85%) |