Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.460 | 6.530 | 6.460 | 6.490 | 7,862 | +0.00(+0.00%) |
Apr 27, 2018 | 6.520 | 6.520 | 6.490 | 6.490 | 314 | +0.04(+0.62%) |
Apr 26, 2018 | 6.400 | 6.480 | 6.340 | 6.450 | 2,742 | -0.08(-1.23%) |
Apr 25, 2018 | 6.510 | 6.530 | 6.490 | 6.530 | 1,293 | -0.06(-0.91%) |
Apr 24, 2018 | 6.730 | 6.730 | 6.324 | 6.590 | 7,399 | +0.00(+0.00%) |
Apr 23, 2018 | 6.560 | 6.890 | 6.450 | 6.590 | 2,647 | +0.08(+1.23%) |
Apr 20, 2018 | 6.790 | 6.870 | 6.481 | 6.510 | 13,837 | -0.27(-3.98%) |
Apr 19, 2018 | 6.900 | 6.910 | 6.651 | 6.780 | 122,642 | -0.12(-1.74%) |
Apr 18, 2018 | 6.750 | 7.290 | 6.750 | 6.900 | 7,359 | +0.17(+2.53%) |
Apr 17, 2018 | 6.700 | 7.000 | 6.662 | 6.730 | 20,058 | +0.20(+3.11%) |
Apr 16, 2018 | 6.500 | 6.527 | 6.410 | 6.527 | 2,184 | +0.09(+1.35%) |
Apr 13, 2018 | 6.390 | 6.500 | 6.390 | 6.440 | 4,171 | -0.01(-0.16%) |
Apr 12, 2018 | 6.480 | 6.480 | 6.450 | 6.450 | 589 | +0.03(+0.47%) |
Apr 11, 2018 | 6.500 | 6.500 | 6.420 | 6.420 | 3,670 | -0.02(-0.31%) |
Apr 10, 2018 | 6.300 | 6.650 | 6.300 | 6.440 | 21,248 | -0.11(-1.68%) |
Apr 09, 2018 | 6.600 | 6.720 | 6.550 | 6.550 | 4,308 | -0.04(-0.61%) |
Apr 06, 2018 | 6.650 | 7.119 | 6.430 | 6.590 | 7,909 | -0.01(-0.15%) |
Apr 05, 2018 | 6.620 | 6.700 | 6.600 | 6.600 | 8,009 | +0.00(+0.00%) |
Apr 04, 2018 | 6.610 | 6.860 | 6.590 | 6.600 | 7,982 | -0.02(-0.30%) |
Apr 03, 2018 | 6.830 | 6.830 | 6.600 | 6.620 | 13,362 | -0.04(-0.60%) |
Apr 02, 2018 | 6.730 | 6.730 | 6.610 | 6.660 | 3,533 | -0.02(-0.30%) |
Mar 29, 2018 | 6.680 | 6.680 | 6.680 | 0 | -0.02(-0.30%) | |
Mar 28, 2018 | 6.740 | 6.740 | 6.680 | 6.700 | 11,432 | +0.01(+0.15%) |
Mar 27, 2018 | 6.710 | 6.780 | 6.690 | 6.690 | 6,574 | -0.01(-0.15%) |
Mar 26, 2018 | 6.750 | 7.000 | 6.700 | 6.700 | 9,166 | +0.01(+0.15%) |
Mar 23, 2018 | 6.800 | 6.970 | 6.650 | 6.690 | 3,321 | -0.06(-0.89%) |
Mar 22, 2018 | 6.850 | 7.000 | 6.700 | 6.750 | 10,559 | -0.06(-0.88%) |
Mar 21, 2018 | 6.700 | 6.990 | 6.700 | 6.810 | 8,029 | +0.11(+1.64%) |
Mar 20, 2018 | 6.700 | 6.750 | 6.700 | 6.700 | 146,009 | +0.00(+0.00%) |
Mar 19, 2018 | 6.656 | 6.700 | 6.640 | 6.700 | 2,139 | +0.08(+1.21%) |
Mar 16, 2018 | 6.790 | 6.800 | 6.600 | 6.620 | 11,678 | -0.02(-0.30%) |
Mar 15, 2018 | 6.700 | 6.770 | 6.640 | 6.640 | 7,242 | -0.06(-0.90%) |
Mar 14, 2018 | 6.600 | 6.770 | 6.600 | 6.700 | 5,424 | +0.06(+0.90%) |
Mar 13, 2018 | 6.780 | 6.800 | 6.600 | 6.640 | 20,553 | -0.07(-1.04%) |
Mar 12, 2018 | 6.755 | 6.880 | 6.644 | 6.710 | 4,386 | -0.08(-1.18%) |
Mar 09, 2018 | 6.780 | 6.890 | 6.617 | 6.790 | 15,539 | +0.11(+1.65%) |
Mar 08, 2018 | 6.960 | 6.960 | 6.680 | 6.680 | 4,813 | -0.13(-1.91%) |
Mar 07, 2018 | 7.010 | 7.030 | 6.600 | 6.810 | 48,730 | -0.16(-2.30%) |
Mar 06, 2018 | 6.980 | 6.999 | 6.900 | 6.970 | 29,060 | +0.06(+0.87%) |
Mar 05, 2018 | 6.890 | 6.930 | 6.790 | 6.910 | 39,093 | -0.03(-0.43%) |
Mar 02, 2018 | 6.630 | 6.940 | 6.630 | 6.940 | 7,693 | +0.09(+1.31%) |
Mar 01, 2018 | 6.810 | 6.950 | 6.780 | 6.850 | 6,574 | +0.23(+3.47%) |
Feb 28, 2018 | 6.760 | 6.830 | 6.560 | 6.620 | 14,620 | -0.11(-1.63%) |
Feb 27, 2018 | 6.740 | 6.740 | 6.650 | 6.730 | 1,294 | +0.03(+0.45%) |
Feb 26, 2018 | 6.700 | 6.780 | 6.600 | 6.700 | 5,583 | -0.02(-0.30%) |
Feb 23, 2018 | 6.700 | 6.950 | 6.700 | 6.720 | 8,647 | -0.13(-1.90%) |
Feb 22, 2018 | 7.010 | 6.770 | 6.850 | 9,530 | -0.05(-0.72%) | |
Feb 21, 2018 | 7.080 | 7.080 | 6.890 | 6.900 | 2,257 | -0.06(-0.86%) |
Feb 20, 2018 | 6.960 | 7.040 | 6.901 | 6.960 | 3,813 | +0.01(+0.14%) |
Feb 16, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.04(-0.57%) | |
Feb 15, 2018 | 7.030 | 7.090 | 6.820 | 6.990 | 16,108 | +0.05(+0.72%) |
Feb 14, 2018 | 7.010 | 7.020 | 6.940 | 6.940 | 1,729 | -0.12(-1.77%) |
Feb 13, 2018 | 6.940 | 6.940 | 7.065 | 8,594 | +0.12(+1.80%) | |
Feb 12, 2018 | 7.050 | 7.080 | 6.940 | 6.940 | 5,660 | +0.04(+0.58%) |
Feb 09, 2018 | 7.060 | 7.070 | 6.880 | 6.900 | 17,636 | -0.20(-2.82%) |
Feb 08, 2018 | 6.960 | 7.100 | 6.960 | 7.100 | 5,689 | +0.01(+0.14%) |
Feb 07, 2018 | 6.860 | 7.060 | 6.860 | 7.090 | 3,263 | +0.19(+2.75%) |
Feb 06, 2018 | 7.009 | 7.080 | 6.730 | 6.900 | 82,281 | +0.20(+2.99%) |
Feb 05, 2018 | 6.900 | 6.500 | 6.700 | 21,826 | -0.21(-3.11%) | |
Feb 02, 2018 | 6.800 | 7.090 | 6.800 | 6.915 | 14,304 | +0.00(+0.07%) |