Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.327 | 7.372 | 7.146 | 7.237 | 118,929 | -0.05(-0.62%) |
Apr 27, 2018 | 7.372 | 7.463 | 7.237 | 7.282 | 142,814 | -0.14(-1.83%) |
Apr 26, 2018 | 7.327 | 7.463 | 7.282 | 7.418 | 122,732 | +0.09(+1.23%) |
Apr 25, 2018 | 7.372 | 7.418 | 7.282 | 7.327 | 220,578 | -0.05(-0.61%) |
Apr 24, 2018 | 7.372 | 7.372 | 7.237 | 7.372 | 230,134 | +0.05(+0.62%) |
Apr 23, 2018 | 7.327 | 7.327 | 7.191 | 7.327 | 142,292 | +0.09(+1.25%) |
Apr 20, 2018 | 7.191 | 7.327 | 7.146 | 7.237 | 175,832 | +0.05(+0.63%) |
Apr 19, 2018 | 7.237 | 7.282 | 7.191 | 7.191 | 158,691 | +0.00(+0.00%) |
Apr 18, 2018 | 7.237 | 7.282 | 7.146 | 7.191 | 262,381 | -0.05(-0.62%) |
Apr 17, 2018 | 7.237 | 7.259 | 7.101 | 7.237 | 180,713 | +0.00(+0.00%) |
Apr 16, 2018 | 7.282 | 7.418 | 7.146 | 7.237 | 298,230 | +0.00(+0.00%) |
Apr 13, 2018 | 7.191 | 7.282 | 7.146 | 7.237 | 378,222 | +0.00(+0.00%) |
Apr 12, 2018 | 7.282 | 7.327 | 7.191 | 7.237 | 155,133 | +0.00(+0.00%) |
Apr 11, 2018 | 6.830 | 7.282 | 6.830 | 7.237 | 434,019 | +0.32(+4.58%) |
Apr 10, 2018 | 6.965 | 7.010 | 6.807 | 6.920 | 294,015 | +0.05(+0.66%) |
Apr 09, 2018 | 6.784 | 6.875 | 6.739 | 6.875 | 301,692 | +0.09(+1.33%) |
Apr 06, 2018 | 7.010 | 7.078 | 6.830 | 6.784 | 228,644 | -0.27(-3.85%) |
Apr 05, 2018 | 6.920 | 7.101 | 6.807 | 7.056 | 188,919 | +0.14(+1.96%) |
Apr 04, 2018 | 6.603 | 6.920 | 6.603 | 6.920 | 209,016 | +0.23(+3.38%) |
Apr 03, 2018 | 6.603 | 6.784 | 6.603 | 6.694 | 228,887 | +0.14(+2.07%) |
Apr 02, 2018 | 6.875 | 6.920 | 6.513 | 6.558 | 219,287 | -0.32(-4.61%) |
Mar 29, 2018 | 6.875 | 6.875 | 6.875 | 0 | -0.14(-1.94%) | |
Mar 28, 2018 | 7.010 | 7.146 | 6.920 | 7.010 | 145,130 | -0.05(-0.64%) |
Mar 27, 2018 | 7.191 | 7.237 | 7.010 | 7.056 | 102,412 | -0.14(-1.89%) |
Mar 26, 2018 | 7.191 | 7.191 | 7.078 | 7.191 | 131,991 | +0.09(+1.27%) |
Mar 23, 2018 | 7.237 | 7.237 | 7.101 | 7.101 | 252,077 | -0.09(-1.26%) |
Mar 22, 2018 | 7.191 | 7.237 | 6.965 | 7.191 | 250,572 | -0.05(-0.62%) |
Mar 21, 2018 | 7.191 | 7.282 | 7.101 | 7.237 | 135,413 | +0.05(+0.63%) |
Mar 20, 2018 | 7.282 | 7.282 | 7.146 | 7.191 | 71,802 | -0.05(-0.62%) |
Mar 19, 2018 | 7.327 | 7.327 | 7.101 | 7.237 | 106,449 | -0.05(-0.62%) |
Mar 16, 2018 | 7.101 | 7.372 | 7.056 | 7.282 | 527,382 | +0.18(+2.55%) |
Mar 15, 2018 | 7.146 | 7.237 | 6.920 | 7.101 | 130,596 | +0.00(+0.00%) |
Mar 14, 2018 | 7.191 | 7.191 | 7.191 | 7.101 | 98,620 | -0.05(-0.63%) |
Mar 13, 2018 | 7.146 | 7.282 | 7.056 | 7.146 | 132,296 | +0.00(+0.00%) |
Mar 12, 2018 | 7.101 | 7.146 | 7.010 | 7.146 | 89,560 | +0.09(+1.28%) |
Mar 09, 2018 | 7.010 | 7.056 | 6.875 | 7.056 | 112,151 | +0.05(+0.65%) |
Mar 08, 2018 | 7.101 | 7.169 | 6.920 | 7.010 | 114,530 | -0.14(-1.90%) |
Mar 07, 2018 | 7.101 | 7.146 | 182,637 | -0.14(-1.86%) | ||
Mar 06, 2018 | 7.282 | 7.372 | 7.146 | 7.282 | 136,429 | +0.00(+0.00%) |
Mar 05, 2018 | 7.101 | 7.350 | 7.101 | 7.282 | 238,366 | +0.18(+2.55%) |
Mar 02, 2018 | 6.784 | 7.191 | 6.649 | 7.101 | 269,473 | +0.27(+3.97%) |
Mar 01, 2018 | 6.784 | 6.920 | 6.671 | 6.830 | 207,432 | +0.00(+0.00%) |
Feb 28, 2018 | 7.056 | 7.056 | 6.830 | 6.830 | 197,990 | -0.23(-3.21%) |
Feb 27, 2018 | 6.875 | 7.191 | 6.784 | 7.056 | 281,085 | +0.23(+3.31%) |
Feb 26, 2018 | 6.920 | 6.965 | 6.784 | 6.830 | 90,628 | -0.09(-1.31%) |
Feb 23, 2018 | 6.965 | 7.101 | 6.830 | 6.920 | 269,973 | -0.05(-0.65%) |
Feb 22, 2018 | 6.875 | 7.078 | 6.875 | 6.965 | 489,379 | +0.05(+0.65%) |
Feb 21, 2018 | 6.784 | 7.101 | 6.761 | 6.920 | 326,828 | +0.14(+2.00%) |
Feb 20, 2018 | 6.739 | 6.875 | 6.694 | 6.784 | 310,242 | +0.05(+0.67%) |
Feb 16, 2018 | 6.739 | 6.739 | 6.739 | 0 | +0.14(+2.05%) | |
Feb 15, 2018 | 6.468 | 6.649 | 6.468 | 6.603 | 176,653 | +0.09(+1.39%) |
Feb 14, 2018 | 6.332 | 6.649 | 6.242 | 6.513 | 325,142 | +0.18(+2.86%) |
Feb 13, 2018 | 6.332 | 6.423 | 6.242 | 6.332 | 270,283 | +0.00(+0.00%) |
Feb 12, 2018 | 6.423 | 6.423 | 6.287 | 6.332 | 234,450 | -0.09(-1.41%) |
Feb 09, 2018 | 6.151 | 6.468 | 6.066 | 6.423 | 672,720 | +0.32(+5.19%) |
Feb 08, 2018 | 6.106 | 6.377 | 6.106 | 6.106 | 485,334 | +0.09(+1.50%) |
Feb 07, 2018 | 5.925 | 5.925 | 5.925 | 6.015 | 601,531 | +0.09(+1.53%) |
Feb 06, 2018 | 5.835 | 6.106 | 5.835 | 5.925 | 578,814 | -0.02(-0.38%) |
Feb 05, 2018 | 6.196 | 6.233 | 5.880 | 5.948 | 366,193 | -0.29(-4.71%) |
Feb 02, 2018 | 6.242 | 6.287 | 6.196 | 6.242 | 401,354 | -0.09(-1.43%) |