Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.270 | 7.283 | 6.750 | 6.750 | 27,782 | -0.57(-7.79%) |
Apr 27, 2018 | 7.440 | 7.450 | 7.320 | 7.320 | 4,982 | -0.07(-0.95%) |
Apr 26, 2018 | 7.500 | 7.500 | 7.300 | 7.390 | 7,593 | -0.12(-1.60%) |
Apr 25, 2018 | 7.720 | 7.720 | 7.510 | 7.510 | 11,777 | -0.15(-1.96%) |
Apr 24, 2018 | 7.580 | 7.860 | 7.330 | 7.660 | 45,718 | +0.11(+1.46%) |
Apr 23, 2018 | 7.680 | 7.680 | 7.410 | 7.550 | 17,451 | +0.17(+2.30%) |
Apr 20, 2018 | 6.890 | 7.380 | 6.890 | 7.380 | 8,486 | +0.34(+4.83%) |
Apr 19, 2018 | 7.320 | 7.480 | 7.030 | 7.040 | 12,616 | -0.34(-4.61%) |
Apr 18, 2018 | 7.330 | 7.489 | 7.270 | 7.380 | 7,226 | +0.12(+1.65%) |
Apr 17, 2018 | 7.240 | 7.400 | 7.140 | 7.260 | 18,033 | +0.05(+0.69%) |
Apr 16, 2018 | 7.270 | 7.505 | 7.080 | 7.210 | 18,279 | -0.06(-0.83%) |
Apr 13, 2018 | 7.380 | 7.614 | 7.260 | 7.270 | 9,991 | -0.36(-4.72%) |
Apr 12, 2018 | 7.480 | 7.630 | 7.370 | 7.630 | 6,213 | +0.07(+0.93%) |
Apr 11, 2018 | 7.700 | 7.700 | 7.491 | 7.560 | 12,125 | -0.08(-1.05%) |
Apr 10, 2018 | 7.560 | 7.640 | 7.510 | 7.640 | 21,667 | +0.08(+1.06%) |
Apr 09, 2018 | 7.110 | 7.560 | 6.990 | 7.560 | 33,296 | +0.51(+7.23%) |
Apr 06, 2018 | 7.150 | 7.150 | 6.887 | 7.050 | 6,896 | -0.10(-1.40%) |
Apr 05, 2018 | 6.840 | 7.150 | 6.840 | 7.150 | 30,959 | +0.65(+10.00%) |
Apr 04, 2018 | 6.320 | 6.570 | 6.150 | 6.500 | 30,953 | +0.12(+1.88%) |
Apr 03, 2018 | 6.430 | 6.430 | 6.200 | 6.380 | 15,679 | +0.01(+0.16%) |
Apr 02, 2018 | 6.510 | 6.580 | 6.330 | 6.370 | 14,281 | -0.14(-2.15%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | -0.15(-2.25%) | |
Mar 28, 2018 | 6.750 | 6.800 | 6.560 | 6.660 | 47,575 | -0.07(-1.04%) |
Mar 27, 2018 | 6.890 | 6.900 | 6.540 | 6.730 | 33,059 | -0.11(-1.61%) |
Mar 26, 2018 | 6.830 | 7.040 | 6.830 | 6.840 | 26,868 | +0.02(+0.29%) |
Mar 23, 2018 | 7.050 | 7.060 | 6.794 | 6.820 | 42,270 | -0.25(-3.54%) |
Mar 22, 2018 | 7.000 | 7.080 | 7.000 | 7.070 | 8,355 | +0.04(+0.57%) |
Mar 21, 2018 | 7.110 | 7.150 | 7.000 | 7.030 | 13,002 | -0.04(-0.57%) |
Mar 20, 2018 | 6.980 | 7.110 | 6.901 | 7.070 | 18,834 | +0.05(+0.71%) |
Mar 19, 2018 | 7.090 | 7.090 | 6.800 | 7.020 | 26,897 | -0.04(-0.57%) |
Mar 16, 2018 | 7.130 | 7.200 | 7.060 | 7.060 | 6,887 | -0.13(-1.81%) |
Mar 15, 2018 | 7.160 | 7.190 | 7.082 | 7.190 | 4,446 | +0.02(+0.28%) |
Mar 14, 2018 | 7.270 | 7.270 | 7.150 | 7.170 | 7,084 | -0.08(-1.10%) |
Mar 13, 2018 | 7.250 | 7.390 | 7.140 | 7.250 | 20,439 | -0.01(-0.21%) |
Mar 12, 2018 | 7.280 | 7.290 | 7.140 | 7.265 | 11,688 | +0.07(+1.04%) |
Mar 09, 2018 | 7.190 | 7.263 | 7.180 | 7.190 | 26,791 | +0.01(+0.14%) |
Mar 08, 2018 | 7.100 | 7.200 | 7.061 | 7.180 | 12,338 | +0.08(+1.13%) |
Mar 07, 2018 | 7.200 | 7.200 | 7.030 | 7.100 | 9,185 | -0.12(-1.66%) |
Mar 06, 2018 | 7.300 | 7.430 | 7.170 | 7.220 | 10,447 | -0.01(-0.14%) |
Mar 05, 2018 | 7.150 | 7.293 | 7.090 | 7.230 | 15,606 | +0.00(+0.00%) |
Mar 02, 2018 | 7.060 | 7.240 | 7.031 | 7.230 | 8,904 | +0.10(+1.40%) |
Mar 01, 2018 | 7.240 | 7.300 | 7.070 | 7.130 | 25,384 | -0.12(-1.66%) |
Feb 28, 2018 | 7.260 | 7.290 | 7.140 | 7.250 | 9,932 | +0.00(+0.00%) |
Feb 27, 2018 | 7.310 | 7.310 | 7.140 | 7.250 | 33,585 | -0.08(-1.09%) |
Feb 26, 2018 | 7.370 | 7.410 | 7.280 | 7.330 | 17,195 | -0.07(-0.95%) |
Feb 23, 2018 | 7.360 | 7.450 | 7.360 | 7.400 | 18,850 | +0.03(+0.41%) |
Feb 22, 2018 | 7.380 | 7.540 | 7.340 | 7.370 | 34,802 | -0.01(-0.14%) |
Feb 21, 2018 | 7.320 | 7.440 | 7.320 | 7.380 | 41,484 | +0.07(+0.96%) |
Feb 20, 2018 | 7.510 | 7.540 | 7.301 | 7.310 | 27,601 | -0.23(-3.05%) |
Feb 16, 2018 | 7.540 | 7.540 | 7.540 | 0 | -0.08(-1.05%) | |
Feb 15, 2018 | 7.670 | 7.750 | 7.550 | 7.620 | 10,287 | +0.01(+0.13%) |
Feb 14, 2018 | 7.540 | 7.640 | 7.500 | 7.610 | 40,107 | -0.09(-1.17%) |
Feb 13, 2018 | 7.590 | 7.790 | 7.550 | 7.700 | 6,432 | +0.06(+0.79%) |
Feb 12, 2018 | 7.580 | 7.950 | 7.560 | 7.640 | 16,320 | -0.08(-1.04%) |
Feb 09, 2018 | 7.739 | 7.950 | 7.560 | 7.720 | 28,160 | -0.12(-1.53%) |
Feb 08, 2018 | 7.750 | 8.000 | 7.730 | 7.840 | 14,904 | +0.05(+0.64%) |
Feb 07, 2018 | 8.030 | 7.690 | 7.790 | 28,117 | -0.11(-1.39%) | |
Feb 06, 2018 | 7.480 | 7.960 | 7.400 | 7.900 | 40,773 | +0.22(+2.87%) |
Feb 05, 2018 | 7.890 | 7.890 | 7.520 | 7.679 | 17,680 | -0.30(-3.77%) |
Feb 02, 2018 | 7.880 | 7.980 | 7.660 | 7.980 | 34,577 | +0.12(+1.53%) |