Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.003 | 7.210 | 7.003 | 7.030 | 899 | +0.04(+0.57%) |
Apr 27, 2018 | 6.990 | 6.990 | 6.990 | 6.990 | 729 | -0.12(-1.69%) |
Apr 26, 2018 | 7.110 | 7.110 | 7.110 | 7.110 | 1,017 | +0.18(+2.63%) |
Apr 25, 2018 | 6.928 | 6.928 | 6.850 | 6.928 | 4,500 | -0.13(-1.87%) |
Apr 23, 2018 | 7.060 | 7.060 | 7.060 | 55 | -0.08(-1.05%) | |
Apr 20, 2018 | 7.050 | 7.135 | 7.050 | 7.135 | 551 | -0.02(-0.21%) |
Apr 19, 2018 | 7.050 | 7.240 | 7.050 | 7.150 | 14,392 | +0.27(+3.92%) |
Apr 18, 2018 | 7.000 | 7.000 | 6.880 | 6.880 | 1,799 | -0.12(-1.71%) |
Apr 17, 2018 | 6.930 | 7.000 | 6.900 | 7.000 | 2,230 | +0.18(+2.64%) |
Apr 13, 2018 | 6.820 | 6.820 | 6.820 | 165 | +0.09(+1.34%) | |
Apr 12, 2018 | 6.730 | 6.840 | 6.730 | 6.730 | 2,118 | -0.27(-3.86%) |
Apr 11, 2018 | 6.880 | 7.000 | 6.870 | 7.000 | 3,297 | +0.15(+2.19%) |
Apr 10, 2018 | 6.880 | 6.930 | 6.850 | 6.850 | 2,713 | +0.14(+2.06%) |
Apr 09, 2018 | 6.730 | 6.730 | 6.712 | 6.712 | 451 | +0.07(+1.01%) |
Apr 06, 2018 | 6.590 | 6.645 | 6.590 | 6.645 | 3,634 | +0.01(+0.20%) |
Apr 05, 2018 | 6.610 | 6.680 | 6.610 | 6.632 | 5,243 | +0.21(+3.30%) |
Apr 04, 2018 | 6.550 | 6.550 | 6.420 | 6.420 | 3,123 | +0.00(+0.00%) |
Apr 03, 2018 | 6.565 | 6.565 | 6.340 | 6.420 | 3,277 | -0.25(-3.75%) |
Apr 02, 2018 | 6.650 | 6.670 | 6.620 | 6.670 | 4,692 | -0.09(-1.33%) |
Mar 29, 2018 | 6.760 | 6.760 | 6.760 | 0 | -0.17(-2.45%) | |
Mar 28, 2018 | 6.650 | 6.930 | 6.650 | 6.930 | 3,650 | +0.04(+0.65%) |
Mar 27, 2018 | 6.950 | 7.000 | 6.810 | 6.885 | 3,110 | -0.11(-1.50%) |
Mar 26, 2018 | 6.843 | 6.990 | 6.843 | 6.990 | 580 | +0.18(+2.67%) |
Mar 23, 2018 | 6.830 | 6.830 | 6.715 | 6.808 | 2,306 | -0.12(-1.76%) |
Mar 22, 2018 | 6.700 | 6.930 | 6.700 | 6.930 | 10,011 | -0.04(-0.65%) |
Mar 21, 2018 | 6.955 | 6.975 | 6.955 | 6.975 | 1,439 | +0.27(+4.10%) |
Mar 19, 2018 | 6.700 | 6.700 | 6.700 | 25 | +0.05(+0.75%) | |
Mar 16, 2018 | 6.650 | 6.700 | 6.650 | 6.650 | 1,994 | -0.20(-2.92%) |
Mar 15, 2018 | 6.894 | 6.970 | 6.850 | 6.850 | 13,329 | -0.08(-1.10%) |
Mar 14, 2018 | 6.905 | 7.105 | 6.905 | 6.926 | 812 | -0.21(-3.00%) |
Mar 13, 2018 | 7.020 | 7.140 | 7.020 | 7.140 | 478 | +0.29(+4.31%) |
Mar 12, 2018 | 6.850 | 6.850 | 6.845 | 6.845 | 1,722 | -0.00(-0.01%) |
Mar 09, 2018 | 6.964 | 6.964 | 6.820 | 6.846 | 1,874 | -0.10(-1.38%) |
Mar 08, 2018 | 6.800 | 6.942 | 6.800 | 6.942 | 6,595 | -0.04(-0.54%) |
Mar 07, 2018 | 6.865 | 6.980 | 6.750 | 6.980 | 8,080 | +0.04(+0.58%) |
Mar 06, 2018 | 6.770 | 6.940 | 6.660 | 6.940 | 3,806 | +0.17(+2.51%) |
Mar 05, 2018 | 6.750 | 6.810 | 6.690 | 6.770 | 3,562 | -0.24(-3.42%) |
Mar 02, 2018 | 6.780 | 7.010 | 6.780 | 7.010 | 13,004 | +0.05(+0.72%) |
Mar 01, 2018 | 7.010 | 7.100 | 6.860 | 6.960 | 9,436 | -0.13(-1.83%) |
Feb 28, 2018 | 7.020 | 7.090 | 7.020 | 7.090 | 7,828 | -0.24(-3.27%) |
Feb 27, 2018 | 7.190 | 7.340 | 7.180 | 7.330 | 5,727 | +0.08(+1.08%) |
Feb 26, 2018 | 7.150 | 7.252 | 7.100 | 7.252 | 9,385 | -0.08(-1.06%) |
Feb 23, 2018 | 7.330 | 7.330 | 7.330 | 7.330 | 10,945 | +0.01(+0.14%) |
Feb 22, 2018 | 7.300 | 7.360 | 7.267 | 7.320 | 3,268 | -0.16(-2.11%) |
Feb 21, 2018 | 7.360 | 7.478 | 7.360 | 7.478 | 1,978 | -0.03(-0.43%) |
Feb 20, 2018 | 7.260 | 7.510 | 7.495 | 7.510 | 1,459 | +0.01(+0.20%) |
Feb 16, 2018 | 7.495 | 7.495 | 7.495 | 0 | -0.12(-1.64%) | |
Feb 15, 2018 | 7.590 | 7.620 | 7.434 | 7.620 | 24,204 | +0.36(+4.96%) |
Feb 14, 2018 | 7.220 | 7.260 | 7.145 | 7.260 | 2,345 | +0.06(+0.83%) |
Feb 13, 2018 | 7.210 | 7.210 | 7.020 | 7.200 | 23,392 | +0.04(+0.56%) |
Feb 12, 2018 | 7.200 | 7.280 | 7.057 | 7.160 | 2,393 | +0.03(+0.42%) |
Feb 09, 2018 | 7.100 | 7.150 | 7.038 | 7.130 | 12,622 | +0.00(+0.00%) |
Feb 08, 2018 | 7.170 | 7.200 | 7.050 | 7.130 | 10,176 | -0.22(-2.99%) |
Feb 07, 2018 | 7.190 | 7.350 | 7.190 | 7.350 | 10,389 | +0.10(+1.38%) |
Feb 06, 2018 | 7.020 | 7.250 | 7.020 | 7.250 | 34,761 | -0.10(-1.36%) |
Feb 05, 2018 | 7.390 | 7.470 | 7.350 | 7.350 | 17,442 | -0.25(-3.26%) |
Feb 02, 2018 | 7.500 | 7.630 | 7.500 | 7.598 | 6,307 | -0.00(-0.03%) |