Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.740 | 6.769 | 6.410 | 6.420 | 656,439 | -0.24(-3.60%) |
Apr 27, 2018 | 6.770 | 6.860 | 6.550 | 6.660 | 553,475 | -0.08(-1.19%) |
Apr 26, 2018 | 6.600 | 6.760 | 6.550 | 6.740 | 516,593 | +0.13(+1.97%) |
Apr 25, 2018 | 6.510 | 6.700 | 6.330 | 6.610 | 616,567 | +0.09(+1.38%) |
Apr 24, 2018 | 6.890 | 6.890 | 6.470 | 6.520 | 1,012,414 | -0.33(-4.82%) |
Apr 23, 2018 | 7.000 | 7.040 | 6.735 | 6.850 | 940,071 | -0.12(-1.72%) |
Apr 20, 2018 | 6.910 | 7.029 | 6.874 | 6.970 | 672,716 | +0.02(+0.29%) |
Apr 19, 2018 | 6.980 | 7.089 | 6.850 | 6.950 | 659,602 | -0.06(-0.86%) |
Apr 18, 2018 | 6.880 | 7.067 | 6.745 | 7.010 | 715,595 | +0.16(+2.34%) |
Apr 17, 2018 | 6.850 | 6.970 | 6.770 | 6.850 | 860,709 | +0.01(+0.15%) |
Apr 16, 2018 | 7.230 | 7.230 | 6.815 | 6.840 | 895,412 | -0.38(-5.26%) |
Apr 13, 2018 | 7.270 | 7.270 | 6.987 | 7.220 | 746,495 | -0.03(-0.41%) |
Apr 12, 2018 | 7.300 | 7.415 | 7.080 | 7.250 | 983,761 | +0.02(+0.28%) |
Apr 11, 2018 | 7.010 | 7.300 | 6.860 | 7.230 | 1,524,308 | +0.47(+6.95%) |
Apr 10, 2018 | 6.490 | 6.800 | 6.430 | 6.760 | 1,342,153 | +0.38(+5.96%) |
Apr 09, 2018 | 6.430 | 6.610 | 6.370 | 6.380 | 1,272,080 | +0.01(+0.16%) |
Apr 06, 2018 | 6.370 | 1,487,798 | -0.48(-7.01%) | |||
Apr 05, 2018 | 7.170 | 7.170 | 6.800 | 6.850 | 1,186,905 | -0.26(-3.66%) |
Apr 04, 2018 | 6.600 | 7.135 | 6.311 | 7.110 | 1,389,801 | +0.42(+6.28%) |
Apr 03, 2018 | 6.900 | 7.000 | 6.600 | 6.690 | 1,218,270 | -0.17(-2.48%) |
Apr 02, 2018 | 7.190 | 7.270 | 6.670 | 6.860 | 1,545,582 | -0.35(-4.85%) |
Mar 29, 2018 | 7.210 | 7.210 | 7.210 | 0 | +0.49(+7.29%) | |
Mar 28, 2018 | 6.920 | 7.065 | 6.560 | 6.720 | 1,838,131 | -0.19(-2.75%) |
Mar 27, 2018 | 7.300 | 8.090 | 6.885 | 6.910 | 4,395,885 | -0.03(-0.43%) |
Mar 26, 2018 | 6.830 | 7.025 | 6.520 | 6.940 | 1,376,151 | +0.19(+2.81%) |
Mar 23, 2018 | 6.950 | 7.079 | 6.710 | 6.750 | 987,027 | -0.16(-2.32%) |
Mar 22, 2018 | 7.180 | 7.390 | 6.910 | 6.910 | 1,059,440 | -0.41(-5.60%) |
Mar 21, 2018 | 7.150 | 7.380 | 7.060 | 7.320 | 1,001,002 | +0.13(+1.81%) |
Mar 20, 2018 | 7.240 | 7.350 | 7.110 | 7.190 | 801,961 | +0.02(+0.28%) |
Mar 19, 2018 | 7.530 | 7.550 | 7.040 | 7.170 | 1,411,543 | -0.36(-4.78%) |
Mar 16, 2018 | 7.450 | 7.580 | 7.270 | 7.530 | 5,068,300 | -0.04(-0.53%) |
Mar 15, 2018 | 7.420 | 7.570 | 7.310 | 7.570 | 1,302,206 | +0.20(+2.71%) |
Mar 14, 2018 | 7.700 | 7.790 | 7.250 | 7.370 | 1,425,918 | -0.27(-3.53%) |
Mar 13, 2018 | 7.530 | 7.770 | 7.280 | 7.640 | 1,857,580 | +0.10(+1.33%) |
Mar 12, 2018 | 7.930 | 7.361 | 7.540 | 1,997,695 | +0.13(+1.75%) | |
Mar 09, 2018 | 7.400 | 7.450 | 7.210 | 7.410 | 844,208 | +0.07(+0.95%) |
Mar 08, 2018 | 7.440 | 7.510 | 7.211 | 7.340 | 1,141,939 | -0.05(-0.68%) |
Mar 07, 2018 | 7.450 | 7.600 | 7.180 | 7.390 | 1,378,684 | -0.07(-0.94%) |
Mar 06, 2018 | 7.390 | 7.800 | 7.370 | 7.460 | 2,095,513 | +0.18(+2.47%) |
Mar 05, 2018 | 6.620 | 7.640 | 6.610 | 7.280 | 3,762,541 | +0.62(+9.31%) |
Mar 02, 2018 | 6.130 | 6.665 | 6.120 | 6.660 | 1,226,923 | +0.38(+6.05%) |
Mar 01, 2018 | 6.470 | 6.660 | 6.160 | 6.280 | 1,592,099 | -0.20(-3.09%) |
Feb 28, 2018 | 6.530 | 6.640 | 6.380 | 6.480 | 1,536,546 | +0.03(+0.47%) |
Feb 27, 2018 | 6.620 | 6.800 | 6.330 | 6.450 | 2,027,777 | -0.11(-1.68%) |
Feb 26, 2018 | 5.860 | 6.680 | 5.860 | 6.560 | 2,534,058 | +0.76(+13.10%) |
Feb 23, 2018 | 5.610 | 5.808 | 5.350 | 5.800 | 955,331 | +0.26(+4.69%) |
Feb 22, 2018 | 5.500 | 5.540 | 639,730 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.650 | 5.810 | 5.530 | 5.540 | 741,605 | -0.11(-1.95%) |
Feb 20, 2018 | 5.480 | 5.830 | 5.480 | 5.650 | 794,469 | +0.08(+1.44%) |
Feb 16, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.26(-4.46%) | |
Feb 15, 2018 | 5.510 | 5.900 | 5.410 | 5.830 | 1,423,019 | +0.36(+6.58%) |
Feb 14, 2018 | 5.100 | 5.550 | 5.070 | 5.470 | 868,219 | +0.31(+6.01%) |
Feb 13, 2018 | 5.200 | 5.420 | 4.770 | 5.160 | 2,050,504 | -0.15(-2.82%) |
Feb 12, 2018 | 5.420 | 5.650 | 5.300 | 5.310 | 1,626,986 | -0.28(-5.01%) |
Feb 09, 2018 | 5.750 | 5.980 | 5.380 | 5.590 | 1,244,980 | -0.07(-1.24%) |
Feb 08, 2018 | 5.920 | 6.040 | 5.665 | 5.660 | 834,988 | -0.20(-3.41%) |
Feb 07, 2018 | 5.690 | 6.114 | 5.670 | 5.860 | 1,145,797 | +0.15(+2.63%) |
Feb 06, 2018 | 5.360 | 5.730 | 5.140 | 5.710 | 1,533,470 | +0.08(+1.42%) |
Feb 05, 2018 | 5.810 | 5.870 | 5.410 | 5.630 | 1,097,949 | -0.27(-4.58%) |
Feb 02, 2018 | 6.030 | 6.030 | 5.830 | 5.900 | 1,353,989 | -0.25(-4.07%) |