Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.218 | 7.320 | 7.169 | 7.218 | 1,944,118 | -0.02(-0.34%) |
Apr 27, 2018 | 7.342 | 7.424 | 7.226 | 7.243 | 2,092,515 | -0.16(-2.11%) |
Apr 26, 2018 | 7.547 | 7.547 | 7.313 | 7.399 | 1,957,611 | -0.03(-0.44%) |
Apr 25, 2018 | 7.153 | 7.485 | 7.104 | 7.432 | 2,683,235 | +0.19(+2.60%) |
Apr 24, 2018 | 7.202 | 7.354 | 7.112 | 7.243 | 3,031,663 | +0.09(+1.26%) |
Apr 23, 2018 | 6.825 | 7.161 | 6.800 | 7.153 | 1,806,388 | +0.23(+3.32%) |
Apr 20, 2018 | 6.850 | 6.932 | 6.784 | 6.923 | 2,440,924 | -0.03(-0.47%) |
Apr 19, 2018 | 6.915 | 7.120 | 6.891 | 6.956 | 3,455,276 | +0.13(+1.92%) |
Apr 18, 2018 | 6.603 | 6.866 | 6.603 | 6.825 | 2,338,630 | +0.39(+5.99%) |
Apr 17, 2018 | 6.333 | 6.456 | 6.300 | 6.439 | 1,288,708 | +0.07(+1.16%) |
Apr 16, 2018 | 6.513 | 6.530 | 6.316 | 6.366 | 2,004,032 | -0.16(-2.51%) |
Apr 13, 2018 | 6.497 | 6.690 | 6.480 | 6.530 | 2,033,042 | +0.02(+0.38%) |
Apr 12, 2018 | 6.415 | 6.546 | 6.357 | 6.505 | 1,490,739 | +0.05(+0.76%) |
Apr 11, 2018 | 6.161 | 6.505 | 6.161 | 6.456 | 2,948,158 | +0.30(+4.79%) |
Apr 10, 2018 | 6.070 | 6.239 | 6.021 | 6.161 | 2,640,111 | +0.25(+4.31%) |
Apr 09, 2018 | 5.996 | 6.144 | 5.898 | 5.906 | 2,473,075 | +0.02(+0.42%) |
Apr 06, 2018 | 5.890 | 5.988 | 5.767 | 5.882 | 2,001,819 | -0.08(-1.38%) |
Apr 05, 2018 | 5.553 | 5.984 | 5.545 | 5.964 | 3,657,909 | +0.41(+7.39%) |
Apr 04, 2018 | 5.348 | 5.562 | 5.299 | 5.553 | 2,477,943 | +0.07(+1.35%) |
Apr 03, 2018 | 5.488 | 5.504 | 5.385 | 5.480 | 2,080,957 | +0.04(+0.75%) |
Apr 02, 2018 | 5.521 | 5.595 | 5.361 | 5.439 | 1,882,551 | -0.14(-2.50%) |
Mar 29, 2018 | 5.578 | 5.578 | 5.578 | 0 | +0.16(+3.03%) | |
Mar 28, 2018 | 5.775 | 5.775 | 5.357 | 5.414 | 4,642,078 | -0.34(-5.98%) |
Mar 27, 2018 | 5.922 | 6.012 | 5.726 | 5.759 | 1,478,528 | -0.13(-2.22%) |
Mar 26, 2018 | 5.832 | 5.889 | 5.750 | 5.889 | 1,306,795 | +0.13(+2.27%) |
Mar 23, 2018 | 5.995 | 6.053 | 5.734 | 5.759 | 2,280,184 | -0.10(-1.67%) |
Mar 22, 2018 | 5.906 | 5.987 | 5.840 | 5.857 | 1,804,504 | -0.22(-3.63%) |
Mar 21, 2018 | 5.767 | 6.126 | 5.767 | 6.077 | 2,007,905 | +0.37(+6.44%) |
Mar 20, 2018 | 5.612 | 5.734 | 5.609 | 5.710 | 1,708,629 | +0.19(+3.40%) |
Mar 19, 2018 | 5.644 | 5.734 | 5.473 | 5.522 | 1,548,512 | -0.16(-2.87%) |
Mar 16, 2018 | 5.473 | 5.701 | 5.428 | 5.685 | 2,345,703 | +0.23(+4.19%) |
Mar 15, 2018 | 5.465 | 5.514 | 5.383 | 5.456 | 1,653,115 | +0.01(+0.15%) |
Mar 14, 2018 | 5.465 | 5.526 | 5.403 | 5.448 | 1,452,416 | +0.02(+0.45%) |
Mar 13, 2018 | 5.456 | 5.575 | 5.407 | 5.424 | 1,546,571 | -0.02(-0.45%) |
Mar 12, 2018 | 5.554 | 5.603 | 5.440 | 5.448 | 1,289,372 | -0.12(-2.20%) |
Mar 09, 2018 | 5.620 | 5.636 | 5.509 | 5.571 | 1,407,531 | +0.04(+0.74%) |
Mar 08, 2018 | 5.514 | 5.571 | 5.391 | 5.530 | 1,540,128 | +0.06(+1.04%) |
Mar 07, 2018 | 5.424 | 5.473 | 2,304,496 | -0.22(-3.87%) | ||
Mar 06, 2018 | 5.783 | 5.873 | 5.661 | 5.693 | 1,886,817 | -0.01(-0.14%) |
Mar 05, 2018 | 5.415 | 5.710 | 5.363 | 5.701 | 2,219,881 | +0.30(+5.60%) |
Mar 02, 2018 | 5.334 | 5.415 | 5.228 | 5.399 | 2,324,837 | +0.01(+0.15%) |
Mar 01, 2018 | 5.718 | 5.840 | 5.366 | 5.391 | 4,244,881 | -0.51(-8.59%) |
Feb 28, 2018 | 6.175 | 6.191 | 5.857 | 5.897 | 1,907,878 | -0.25(-3.99%) |
Feb 27, 2018 | 6.249 | 6.306 | 6.126 | 6.142 | 1,799,741 | -0.16(-2.59%) |
Feb 26, 2018 | 6.151 | 6.371 | 6.111 | 6.306 | 1,938,350 | +0.19(+3.06%) |
Feb 23, 2018 | 5.940 | 6.131 | 5.915 | 6.119 | 1,221,923 | +0.24(+4.16%) |
Feb 22, 2018 | 5.875 | 1,343,039 | +0.04(+0.70%) | |||
Feb 21, 2018 | 5.826 | 5.993 | 5.761 | 5.834 | 1,344,172 | -0.01(-0.14%) |
Feb 20, 2018 | 5.736 | 5.883 | 5.712 | 5.842 | 1,476,960 | +0.13(+2.28%) |
Feb 16, 2018 | 5.712 | 5.712 | 5.712 | 0 | -0.05(-0.85%) | |
Feb 15, 2018 | 5.866 | 5.883 | 5.655 | 5.761 | 1,370,655 | -0.06(-0.98%) |
Feb 14, 2018 | 5.460 | 5.834 | 5.411 | 5.818 | 1,800,525 | +0.23(+4.08%) |
Feb 13, 2018 | 5.744 | 5.761 | 5.614 | 5.590 | 1,630,819 | -0.22(-3.78%) |
Feb 12, 2018 | 5.777 | 5.891 | 5.687 | 5.809 | 1,648,134 | +0.18(+3.18%) |
Feb 09, 2018 | 5.712 | 5.761 | 5.411 | 5.630 | 2,598,319 | -0.07(-1.14%) |
Feb 08, 2018 | 5.956 | 6.009 | 5.696 | 5.696 | 1,500,516 | -0.24(-4.11%) |
Feb 07, 2018 | 6.151 | 6.176 | 5.850 | 5.940 | 1,311,812 | -0.20(-3.31%) |
Feb 06, 2018 | 5.801 | 6.192 | 5.744 | 6.143 | 2,270,930 | +0.17(+2.86%) |
Feb 05, 2018 | 6.054 | 6.168 | 5.891 | 5.972 | 2,632,738 | -0.15(-2.52%) |
Feb 02, 2018 | 6.347 | 6.379 | 6.119 | 6.127 | 1,712,614 | -0.40(-6.11%) |