Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.570 | 7.778 | 7.500 | 7.700 | 67,649 | +0.19(+2.53%) |
Apr 27, 2018 | 7.760 | 7.820 | 7.460 | 7.510 | 107,512 | -0.24(-3.10%) |
Apr 26, 2018 | 7.830 | 7.880 | 7.640 | 7.750 | 80,812 | -0.13(-1.65%) |
Apr 25, 2018 | 8.000 | 8.160 | 7.710 | 7.880 | 157,605 | -0.15(-1.87%) |
Apr 24, 2018 | 7.900 | 8.110 | 7.870 | 8.030 | 282,528 | +0.13(+1.65%) |
Apr 23, 2018 | 7.620 | 8.080 | 7.521 | 7.900 | 338,092 | +0.28(+3.67%) |
Apr 20, 2018 | 7.580 | 7.870 | 7.580 | 7.620 | 167,259 | +0.04(+0.53%) |
Apr 19, 2018 | 7.510 | 7.690 | 7.500 | 7.580 | 137,945 | +0.07(+0.93%) |
Apr 18, 2018 | 7.300 | 7.530 | 7.110 | 7.510 | 157,989 | +0.24(+3.30%) |
Apr 17, 2018 | 7.400 | 7.440 | 7.190 | 7.270 | 115,361 | -0.04(-0.55%) |
Apr 16, 2018 | 7.390 | 7.390 | 7.110 | 7.310 | 84,292 | -0.03(-0.41%) |
Apr 13, 2018 | 7.250 | 7.380 | 7.190 | 7.340 | 96,262 | +0.09(+1.24%) |
Apr 12, 2018 | 7.450 | 7.460 | 7.060 | 7.250 | 99,375 | -0.07(-0.96%) |
Apr 11, 2018 | 7.010 | 7.490 | 7.000 | 7.320 | 209,687 | +0.29(+4.13%) |
Apr 10, 2018 | 6.860 | 7.100 | 6.630 | 7.030 | 177,587 | +0.24(+3.53%) |
Apr 09, 2018 | 6.970 | 6.970 | 6.720 | 6.790 | 148,144 | -0.10(-1.45%) |
Apr 06, 2018 | 7.440 | 7.440 | 6.800 | 6.890 | 336,795 | -0.42(-5.75%) |
Apr 05, 2018 | 6.890 | 7.400 | 6.890 | 7.310 | 369,206 | +0.48(+7.03%) |
Apr 04, 2018 | 6.600 | 6.900 | 6.490 | 6.830 | 150,954 | +0.18(+2.71%) |
Apr 03, 2018 | 6.620 | 6.710 | 6.340 | 6.650 | 101,604 | +0.03(+0.45%) |
Apr 02, 2018 | 6.650 | 6.710 | 6.350 | 6.620 | 279,708 | +0.01(+0.15%) |
Mar 29, 2018 | 6.610 | 6.610 | 6.610 | 0 | +0.60(+9.98%) | |
Mar 28, 2018 | 6.250 | 6.490 | 5.930 | 6.010 | 329,012 | -0.26(-4.15%) |
Mar 27, 2018 | 6.380 | 6.620 | 6.200 | 6.270 | 246,412 | -0.19(-2.94%) |
Mar 26, 2018 | 6.650 | 6.740 | 6.301 | 6.460 | 294,771 | -0.16(-2.42%) |
Mar 23, 2018 | 6.660 | 6.740 | 6.600 | 6.620 | 104,103 | -0.05(-0.75%) |
Mar 22, 2018 | 6.650 | 6.950 | 6.640 | 6.670 | 136,264 | -0.04(-0.60%) |
Mar 21, 2018 | 6.800 | 6.910 | 6.620 | 6.710 | 80,091 | -0.10(-1.47%) |
Mar 20, 2018 | 6.700 | 6.890 | 6.634 | 6.810 | 190,264 | +0.08(+1.19%) |
Mar 19, 2018 | 6.870 | 6.972 | 6.610 | 6.730 | 254,975 | -0.27(-3.86%) |
Mar 16, 2018 | 6.990 | 7.090 | 6.830 | 7.000 | 550,513 | +0.00(+0.00%) |
Mar 15, 2018 | 7.250 | 7.343 | 6.950 | 7.000 | 131,624 | -0.23(-3.18%) |
Mar 14, 2018 | 7.300 | 7.442 | 7.030 | 7.230 | 348,511 | -0.02(-0.28%) |
Mar 13, 2018 | 7.200 | 7.970 | 7.200 | 7.250 | 588,255 | +0.05(+0.69%) |
Mar 12, 2018 | 7.060 | 7.350 | 6.910 | 7.200 | 609,554 | +0.22(+3.15%) |
Mar 09, 2018 | 6.970 | 7.020 | 6.770 | 6.980 | 184,475 | +0.06(+0.87%) |
Mar 08, 2018 | 7.120 | 7.150 | 6.850 | 6.920 | 158,801 | -0.10(-1.42%) |
Mar 07, 2018 | 7.200 | 7.250 | 7.000 | 7.020 | 120,235 | -0.17(-2.36%) |
Mar 06, 2018 | 7.150 | 7.280 | 7.100 | 7.190 | 94,058 | +0.05(+0.70%) |
Mar 05, 2018 | 7.150 | 7.290 | 7.050 | 7.140 | 187,156 | +0.05(+0.71%) |
Mar 02, 2018 | 7.140 | 7.178 | 7.037 | 7.090 | 163,817 | +0.04(+0.57%) |
Mar 01, 2018 | 6.800 | 7.160 | 6.700 | 7.050 | 220,956 | +0.25(+3.68%) |
Feb 28, 2018 | 6.910 | 7.160 | 6.760 | 6.800 | 177,728 | -0.05(-0.73%) |
Feb 27, 2018 | 7.010 | 7.030 | 6.800 | 6.850 | 273,535 | -0.19(-2.70%) |
Feb 26, 2018 | 7.050 | 7.210 | 6.990 | 7.040 | 147,550 | +0.01(+0.14%) |
Feb 23, 2018 | 7.380 | 7.380 | 6.901 | 7.030 | 305,946 | -0.34(-4.61%) |
Feb 22, 2018 | 7.270 | 7.370 | 146,344 | -0.19(-2.51%) | ||
Feb 21, 2018 | 7.850 | 7.970 | 7.500 | 7.560 | 98,015 | -0.25(-3.20%) |
Feb 20, 2018 | 7.450 | 7.980 | 7.450 | 7.810 | 164,418 | +0.36(+4.83%) |
Feb 16, 2018 | 7.450 | 7.450 | 7.450 | 0 | -0.27(-3.50%) | |
Feb 15, 2018 | 7.550 | 7.950 | 7.390 | 7.720 | 238,528 | +0.22(+2.93%) |
Feb 14, 2018 | 7.330 | 7.740 | 7.310 | 7.500 | 147,687 | +0.15(+2.04%) |
Feb 13, 2018 | 7.290 | 7.460 | 7.030 | 7.350 | 188,106 | +0.06(+0.82%) |
Feb 12, 2018 | 7.290 | 7.480 | 7.010 | 7.290 | 187,726 | +0.09(+1.25%) |
Feb 09, 2018 | 7.500 | 7.599 | 6.870 | 7.200 | 206,904 | -0.20(-2.70%) |
Feb 08, 2018 | 7.910 | 8.020 | 7.370 | 7.400 | 204,098 | -0.46(-5.85%) |
Feb 07, 2018 | 7.150 | 8.190 | 7.150 | 7.860 | 443,093 | +0.83(+11.81%) |
Feb 06, 2018 | 6.880 | 7.330 | 6.540 | 7.030 | 512,731 | +0.00(+0.00%) |
Feb 05, 2018 | 6.700 | 7.190 | 6.700 | 7.030 | 334,527 | +0.36(+5.40%) |
Feb 02, 2018 | 6.940 | 7.020 | 6.610 | 6.670 | 176,375 | -0.26(-3.75%) |