Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.490 | 7.750 | 7.170 | 7.210 | 8,543 | -0.42(-5.50%) |
Apr 27, 2018 | 7.500 | 7.792 | 7.249 | 7.630 | 8,477 | +0.18(+2.42%) |
Apr 26, 2018 | 7.330 | 7.452 | 7.080 | 7.450 | 8,291 | +0.33(+4.63%) |
Apr 25, 2018 | 6.850 | 7.300 | 6.800 | 7.120 | 14,640 | +0.10(+1.42%) |
Apr 24, 2018 | 6.940 | 7.320 | 6.800 | 7.020 | 27,176 | -0.27(-3.70%) |
Apr 23, 2018 | 6.450 | 7.900 | 6.355 | 7.290 | 62,936 | +1.04(+16.64%) |
Apr 20, 2018 | 5.696 | 6.260 | 5.696 | 6.250 | 9,617 | -0.15(-2.34%) |
Apr 19, 2018 | 6.300 | 6.940 | 5.680 | 6.400 | 8,073 | +0.13(+2.07%) |
Apr 18, 2018 | 6.640 | 6.640 | 6.069 | 6.270 | 5,268 | -0.35(-5.29%) |
Apr 17, 2018 | 6.950 | 6.950 | 6.620 | 6.620 | 5,920 | +0.00(+0.00%) |
Apr 16, 2018 | 6.700 | 6.750 | 6.520 | 6.620 | 8,588 | -0.08(-1.19%) |
Apr 13, 2018 | 6.050 | 6.840 | 6.050 | 6.700 | 7,907 | +0.62(+10.18%) |
Apr 12, 2018 | 6.160 | 6.300 | 6.070 | 6.081 | 3,003 | -0.47(-7.16%) |
Apr 11, 2018 | 6.060 | 6.550 | 6.010 | 6.550 | 2,245 | +0.25(+3.97%) |
Apr 10, 2018 | 5.720 | 6.960 | 5.500 | 6.300 | 35,090 | +0.50(+8.62%) |
Apr 09, 2018 | 6.000 | 6.000 | 5.800 | 5.800 | 7,688 | -0.64(-9.94%) |
Apr 06, 2018 | 6.200 | 6.440 | 6.200 | 6.440 | 923 | +0.24(+3.87%) |
Apr 05, 2018 | 6.700 | 6.700 | 6.010 | 6.200 | 13,371 | -0.49(-7.32%) |
Apr 04, 2018 | 6.680 | 6.950 | 6.520 | 6.690 | 3,098 | -0.03(-0.45%) |
Apr 03, 2018 | 6.370 | 6.940 | 6.120 | 6.720 | 2,850 | +0.47(+7.52%) |
Apr 02, 2018 | 6.220 | 6.520 | 6.220 | 6.250 | 3,223 | -0.10(-1.57%) |
Mar 29, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.64(-9.16%) | |
Mar 28, 2018 | 6.990 | 7.037 | 6.720 | 6.990 | 8,828 | -0.01(-0.14%) |
Mar 27, 2018 | 7.200 | 7.270 | 7.000 | 7.000 | 7,627 | -0.02(-0.28%) |
Mar 26, 2018 | 7.850 | 8.500 | 6.950 | 7.020 | 15,806 | -0.83(-10.57%) |
Mar 23, 2018 | 7.300 | 7.850 | 7.192 | 7.850 | 8,230 | +1.06(+15.61%) |
Mar 22, 2018 | 6.748 | 7.300 | 6.120 | 6.790 | 29,295 | +0.05(+0.74%) |
Mar 21, 2018 | 6.900 | 7.300 | 6.740 | 6.740 | 10,844 | -0.29(-4.13%) |
Mar 20, 2018 | 7.300 | 7.300 | 6.900 | 7.030 | 6,222 | -0.06(-0.85%) |
Mar 19, 2018 | 6.920 | 7.300 | 6.000 | 7.090 | 8,168 | +0.16(+2.31%) |
Mar 16, 2018 | 7.500 | 7.600 | 6.920 | 6.930 | 13,690 | -0.56(-7.48%) |
Mar 15, 2018 | 7.160 | 7.500 | 7.020 | 7.490 | 8,363 | +0.28(+3.88%) |
Mar 14, 2018 | 7.350 | 7.350 | 7.000 | 7.210 | 14,469 | -0.14(-1.90%) |
Mar 13, 2018 | 7.350 | 7.350 | 7.160 | 7.350 | 8,750 | +0.06(+0.82%) |
Mar 12, 2018 | 6.920 | 7.350 | 6.780 | 7.290 | 13,652 | +0.40(+5.81%) |
Mar 09, 2018 | 6.600 | 6.950 | 6.570 | 6.890 | 48,346 | +0.17(+2.53%) |
Mar 08, 2018 | 6.960 | 6.960 | 6.310 | 6.720 | 8,276 | -0.24(-3.45%) |
Mar 07, 2018 | 7.070 | 7.190 | 6.900 | 6.960 | 15,683 | -0.11(-1.56%) |
Mar 06, 2018 | 7.309 | 7.309 | 7.010 | 7.070 | 9,596 | -0.20(-2.75%) |
Mar 05, 2018 | 7.070 | 7.350 | 7.070 | 7.270 | 9,327 | +0.11(+1.54%) |
Mar 02, 2018 | 7.160 | 7.350 | 7.160 | 7.160 | 7,573 | -0.18(-2.45%) |
Mar 01, 2018 | 7.150 | 7.340 | 6.940 | 7.340 | 7,469 | +0.27(+3.82%) |
Feb 28, 2018 | 7.230 | 7.390 | 7.070 | 7.070 | 6,595 | -0.05(-0.70%) |
Feb 27, 2018 | 7.400 | 7.400 | 7.010 | 7.120 | 15,660 | -0.21(-2.86%) |
Feb 26, 2018 | 7.450 | 7.450 | 7.330 | 7.330 | 13,952 | -0.05(-0.69%) |
Feb 23, 2018 | 7.450 | 7.500 | 7.361 | 7.381 | 5,943 | -0.03(-0.39%) |
Feb 22, 2018 | 7.201 | 7.450 | 7.201 | 7.410 | 5,813 | -0.24(-3.14%) |
Feb 21, 2018 | 7.500 | 8.461 | 7.290 | 7.650 | 17,803 | +0.36(+4.94%) |
Feb 20, 2018 | 7.090 | 7.290 | 7.070 | 7.290 | 8,640 | +0.00(+0.00%) |
Feb 16, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.23(+3.26%) | |
Feb 15, 2018 | 7.210 | 7.350 | 7.055 | 7.060 | 15,196 | +0.06(+0.86%) |
Feb 14, 2018 | 7.370 | 7.370 | 7.000 | 7.000 | 13,147 | -0.35(-4.76%) |
Feb 13, 2018 | 7.540 | 7.790 | 7.220 | 7.350 | 14,877 | -0.37(-4.79%) |
Feb 12, 2018 | 7.750 | 7.750 | 7.510 | 7.720 | 5,031 | +0.52(+7.22%) |
Feb 09, 2018 | 7.810 | 7.810 | 7.200 | 7.200 | 6,763 | -0.05(-0.69%) |
Feb 08, 2018 | 7.650 | 7.850 | 7.250 | 7.250 | 11,936 | -0.59(-7.53%) |
Feb 07, 2018 | 7.600 | 7.840 | 7.600 | 7.840 | 4,898 | +0.23(+3.02%) |
Feb 06, 2018 | 6.600 | 7.763 | 6.060 | 7.610 | 16,379 | -0.64(-7.76%) |
Feb 05, 2018 | 8.500 | 8.550 | 8.020 | 8.250 | 28,960 | -0.40(-4.62%) |
Feb 02, 2018 | 8.730 | 8.730 | 8.500 | 8.650 | 7,778 | +0.03(+0.35%) |