Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.623 | 7.692 | 7.281 | 7.384 | 5,721,682 | -0.27(-3.57%) |
Apr 27, 2018 | 7.418 | 7.760 | 7.401 | 7.657 | 28,849,392 | +0.24(+3.23%) |
Apr 26, 2018 | 7.281 | 7.692 | 7.213 | 7.418 | 16,402,540 | +0.10(+1.40%) |
Apr 25, 2018 | 7.213 | 7.418 | 7.145 | 7.316 | 2,287,986 | +0.03(+0.47%) |
Apr 24, 2018 | 7.247 | 7.452 | 7.158 | 7.281 | 3,134,623 | +0.07(+0.95%) |
Apr 23, 2018 | 7.042 | 7.299 | 6.940 | 7.213 | 1,390,100 | +0.17(+2.43%) |
Apr 20, 2018 | 7.076 | 7.111 | 6.974 | 7.042 | 1,456,275 | -0.10(-1.44%) |
Apr 19, 2018 | 7.316 | 7.384 | 7.076 | 7.145 | 2,210,686 | -0.14(-1.88%) |
Apr 18, 2018 | 7.179 | 7.418 | 7.111 | 7.281 | 1,339,369 | +0.21(+2.90%) |
Apr 17, 2018 | 6.940 | 7.179 | 6.871 | 7.076 | 2,274,029 | +0.14(+1.97%) |
Apr 16, 2018 | 6.803 | 6.974 | 6.666 | 6.940 | 1,931,171 | +0.14(+2.01%) |
Apr 13, 2018 | 6.871 | 6.974 | 6.752 | 6.803 | 1,454,798 | -0.10(-1.49%) |
Apr 12, 2018 | 6.529 | 7.042 | 6.495 | 6.905 | 4,017,477 | +0.34(+5.21%) |
Apr 11, 2018 | 6.564 | 6.734 | 6.529 | 6.564 | 1,720,073 | +0.00(+0.00%) |
Apr 10, 2018 | 6.290 | 6.598 | 6.267 | 6.564 | 3,155,749 | +0.41(+6.67%) |
Apr 09, 2018 | 6.188 | 6.256 | 6.119 | 6.153 | 757,440 | +0.00(+0.00%) |
Apr 06, 2018 | 6.119 | 6.239 | 6.051 | 6.153 | 1,724,322 | +0.00(+0.00%) |
Apr 05, 2018 | 5.948 | 6.393 | 5.914 | 6.153 | 3,303,548 | +0.24(+4.05%) |
Apr 04, 2018 | 5.743 | 5.948 | 5.675 | 5.914 | 2,061,486 | +0.03(+0.58%) |
Apr 03, 2018 | 5.709 | 5.948 | 5.641 | 5.880 | 2,363,425 | +0.17(+2.99%) |
Apr 02, 2018 | 5.948 | 5.982 | 5.675 | 5.709 | 2,413,098 | -0.27(-4.57%) |
Mar 29, 2018 | 5.982 | 5.982 | 5.982 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.051 | 6.085 | 5.914 | 5.982 | 1,039,796 | -0.03(-0.57%) |
Mar 27, 2018 | 6.222 | 6.222 | 5.982 | 6.017 | 2,855,021 | -0.17(-2.76%) |
Mar 26, 2018 | 6.290 | 6.290 | 6.000 | 6.188 | 1,648,421 | -0.03(-0.55%) |
Mar 23, 2018 | 6.188 | 6.427 | 6.188 | 6.222 | 2,162,715 | +0.07(+1.11%) |
Mar 22, 2018 | 6.324 | 6.427 | 6.153 | 6.153 | 1,929,252 | -0.03(-0.55%) |
Mar 21, 2018 | 6.051 | 6.256 | 5.982 | 6.188 | 1,031,738 | +0.17(+2.84%) |
Mar 20, 2018 | 6.051 | 6.222 | 5.982 | 6.017 | 1,935,721 | -0.03(-0.56%) |
Mar 19, 2018 | 6.358 | 6.393 | 5.948 | 6.051 | 1,901,211 | -0.34(-5.35%) |
Mar 16, 2018 | 6.358 | 6.461 | 6.256 | 6.393 | 2,684,490 | +0.07(+1.08%) |
Mar 15, 2018 | 6.461 | 6.495 | 6.256 | 6.324 | 4,620,557 | -0.10(-1.60%) |
Mar 14, 2018 | 6.427 | 6.478 | 6.376 | 6.427 | 1,853,521 | +0.03(+0.53%) |
Mar 13, 2018 | 6.427 | 6.512 | 6.324 | 6.393 | 1,243,673 | -0.03(-0.53%) |
Mar 12, 2018 | 6.256 | 6.495 | 6.256 | 6.427 | 2,484,765 | +0.17(+2.73%) |
Mar 09, 2018 | 6.256 | 6.358 | 6.222 | 6.256 | 792,973 | +0.07(+1.10%) |
Mar 08, 2018 | 6.256 | 6.358 | 6.085 | 6.188 | 1,135,310 | -0.07(-1.09%) |
Mar 07, 2018 | 6.153 | 6.256 | 1,382,999 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.461 | 6.529 | 6.324 | 6.427 | 1,575,192 | +0.03(+0.53%) |
Mar 05, 2018 | 6.427 | 6.632 | 6.393 | 6.393 | 2,488,821 | -0.10(-1.58%) |
Mar 02, 2018 | 6.598 | 6.666 | 6.393 | 6.495 | 1,096,402 | -0.17(-2.56%) |
Mar 01, 2018 | 6.529 | 6.734 | 6.461 | 6.666 | 2,669,975 | +0.17(+2.63%) |
Feb 28, 2018 | 6.974 | 7.008 | 6.427 | 6.495 | 1,162,515 | -0.41(-5.94%) |
Feb 27, 2018 | 6.905 | 7.042 | 6.803 | 6.905 | 1,102,191 | +0.03(+0.50%) |
Feb 26, 2018 | 6.940 | 6.974 | 6.769 | 6.871 | 2,400,359 | -0.07(-0.99%) |
Feb 23, 2018 | 6.769 | 7.008 | 6.358 | 6.940 | 3,020,437 | +0.72(+11.54%) |
Feb 22, 2018 | 6.495 | 6.940 | 6.153 | 6.222 | 2,936,106 | +0.17(+2.82%) |
Feb 21, 2018 | 6.085 | 6.273 | 6.034 | 6.051 | 1,205,537 | +0.00(+0.00%) |
Feb 20, 2018 | 6.393 | 6.529 | 6.051 | 6.051 | 731,357 | -0.34(-5.35%) |
Feb 16, 2018 | 6.393 | 6.393 | 6.393 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 6.495 | 6.529 | 6.119 | 6.358 | 579,963 | -0.10(-1.59%) |
Feb 14, 2018 | 6.290 | 6.598 | 6.256 | 6.461 | 786,575 | +0.07(+1.07%) |
Feb 13, 2018 | 6.119 | 6.393 | 6.085 | 6.393 | 1,048,826 | +0.24(+3.89%) |
Feb 12, 2018 | 6.085 | 6.256 | 5.982 | 6.153 | 735,517 | +0.07(+1.12%) |
Feb 09, 2018 | 6.290 | 6.290 | 5.794 | 6.085 | 2,605,450 | -0.14(-2.20%) |
Feb 08, 2018 | 6.461 | 6.461 | 6.119 | 6.222 | 1,293,762 | -0.21(-3.19%) |
Feb 07, 2018 | 6.529 | 6.564 | 6.358 | 6.427 | 1,044,947 | -0.12(-1.88%) |
Feb 06, 2018 | 6.077 | 6.702 | 6.077 | 6.550 | 1,638,211 | +0.30(+4.86%) |
Feb 05, 2018 | 6.381 | 6.482 | 6.179 | 6.246 | 870,675 | -0.24(-3.65%) |
Feb 02, 2018 | 6.584 | 6.617 | 6.370 | 6.482 | 1,201,162 | -0.20(-3.03%) |