Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.380 | 7.428 | 7.284 | 7.332 | 221,767 | -0.05(-0.65%) |
Apr 27, 2018 | 7.523 | 7.571 | 7.284 | 7.380 | 334,728 | -0.10(-1.28%) |
Apr 26, 2018 | 7.284 | 7.523 | 7.236 | 7.475 | 543,303 | +0.24(+3.31%) |
Apr 25, 2018 | 7.284 | 7.475 | 7.188 | 7.236 | 641,236 | -0.05(-0.66%) |
Apr 24, 2018 | 7.523 | 7.571 | 7.092 | 7.284 | 679,625 | -0.19(-2.56%) |
Apr 23, 2018 | 7.236 | 7.571 | 6.948 | 7.475 | 1,390,714 | +0.58(+8.33%) |
Apr 20, 2018 | 6.853 | 6.944 | 6.757 | 6.900 | 538,114 | +0.00(+0.00%) |
Apr 19, 2018 | 6.900 | 6.996 | 6.757 | 6.900 | 429,432 | +0.00(+0.00%) |
Apr 18, 2018 | 6.805 | 7.092 | 6.757 | 6.900 | 454,836 | +0.10(+1.41%) |
Apr 17, 2018 | 6.853 | 6.948 | 6.757 | 6.805 | 320,074 | -0.10(-1.39%) |
Apr 16, 2018 | 6.900 | 7.020 | 6.805 | 6.900 | 275,471 | +0.05(+0.70%) |
Apr 13, 2018 | 6.853 | 6.900 | 6.709 | 6.853 | 129,680 | +0.00(+0.00%) |
Apr 12, 2018 | 6.805 | 6.948 | 6.805 | 6.853 | 409,020 | +0.05(+0.70%) |
Apr 11, 2018 | 6.757 | 6.948 | 6.752 | 6.805 | 297,197 | +0.05(+0.71%) |
Apr 10, 2018 | 6.565 | 6.757 | 6.517 | 6.757 | 362,737 | +0.29(+4.44%) |
Apr 09, 2018 | 6.517 | 6.637 | 6.421 | 6.469 | 271,337 | -0.05(-0.74%) |
Apr 06, 2018 | 6.661 | 6.661 | 6.397 | 6.517 | 546,057 | -0.24(-3.55%) |
Apr 05, 2018 | 6.565 | 6.948 | 6.469 | 6.757 | 418,490 | +0.24(+3.68%) |
Apr 04, 2018 | 6.517 | 6.613 | 6.230 | 6.517 | 756,245 | -0.05(-0.73%) |
Apr 03, 2018 | 6.661 | 6.661 | 6.397 | 6.565 | 344,996 | -0.05(-0.72%) |
Apr 02, 2018 | 6.757 | 6.805 | 6.517 | 6.613 | 302,441 | -0.14(-2.13%) |
Mar 29, 2018 | 6.757 | 6.757 | 6.757 | 0 | +0.14(+2.17%) | |
Mar 28, 2018 | 6.805 | 6.924 | 6.517 | 6.613 | 462,192 | -0.19(-2.82%) |
Mar 27, 2018 | 7.044 | 7.116 | 6.757 | 6.805 | 477,508 | -0.19(-2.74%) |
Mar 26, 2018 | 6.996 | 7.092 | 6.900 | 6.996 | 278,940 | +0.14(+2.10%) |
Mar 23, 2018 | 7.044 | 7.188 | 6.805 | 6.853 | 705,900 | -0.19(-2.72%) |
Mar 22, 2018 | 7.236 | 7.308 | 6.996 | 7.044 | 296,621 | -0.24(-3.29%) |
Mar 21, 2018 | 7.044 | 7.380 | 6.996 | 7.284 | 351,765 | +0.19(+2.70%) |
Mar 20, 2018 | 7.044 | 7.188 | 6.996 | 7.092 | 492,726 | +0.05(+0.68%) |
Mar 19, 2018 | 7.140 | 7.140 | 6.948 | 7.044 | 403,069 | -0.10(-1.34%) |
Mar 16, 2018 | 6.996 | 7.404 | 6.900 | 7.140 | 995,618 | +0.10(+1.36%) |
Mar 15, 2018 | 7.140 | 7.188 | 6.996 | 7.044 | 636,458 | -0.10(-1.34%) |
Mar 14, 2018 | 7.188 | 7.284 | 6.948 | 7.140 | 1,147,628 | +0.00(+0.00%) |
Mar 13, 2018 | 7.380 | 7.428 | 7.044 | 7.140 | 577,195 | -0.24(-3.25%) |
Mar 12, 2018 | 7.236 | 7.452 | 7.236 | 7.380 | 635,332 | +0.10(+1.32%) |
Mar 09, 2018 | 7.188 | 7.404 | 7.140 | 7.284 | 605,528 | +0.14(+2.01%) |
Mar 08, 2018 | 7.332 | 7.380 | 7.092 | 7.140 | 439,041 | -0.19(-2.61%) |
Mar 07, 2018 | 7.236 | 7.332 | 513,249 | -0.19(-2.55%) | ||
Mar 06, 2018 | 7.571 | 7.619 | 7.380 | 7.523 | 413,386 | +0.00(+0.00%) |
Mar 05, 2018 | 7.619 | 7.739 | 7.428 | 7.523 | 414,401 | -0.19(-2.48%) |
Mar 02, 2018 | 7.523 | 7.715 | 7.428 | 7.715 | 323,941 | +0.10(+1.26%) |
Mar 01, 2018 | 7.380 | 7.619 | 7.236 | 7.619 | 589,955 | +0.19(+2.58%) |
Feb 28, 2018 | 7.715 | 7.763 | 7.332 | 7.428 | 471,037 | -0.29(-3.73%) |
Feb 27, 2018 | 7.715 | 7.859 | 7.643 | 7.715 | 584,381 | +0.05(+0.63%) |
Feb 26, 2018 | 7.619 | 7.763 | 7.428 | 7.667 | 307,422 | +0.05(+0.63%) |
Feb 23, 2018 | 7.859 | 7.931 | 7.619 | 7.619 | 326,927 | -0.29(-3.64%) |
Feb 22, 2018 | 7.907 | 8.003 | 7.811 | 7.907 | 783,036 | +0.05(+0.61%) |
Feb 21, 2018 | 7.955 | 8.003 | 7.739 | 7.859 | 857,635 | -0.05(-0.61%) |
Feb 20, 2018 | 7.571 | 8.098 | 7.571 | 7.907 | 1,082,653 | +0.24(+3.13%) |
Feb 16, 2018 | 7.667 | 7.667 | 7.667 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.523 | 7.763 | 7.452 | 7.667 | 497,130 | +0.19(+2.56%) |
Feb 14, 2018 | 7.332 | 7.571 | 7.284 | 7.475 | 439,012 | +0.07(+0.91%) |
Feb 13, 2018 | 7.265 | 7.456 | 7.217 | 7.408 | 328,329 | +0.05(+0.65%) |
Feb 12, 2018 | 7.122 | 7.528 | 7.026 | 7.361 | 667,451 | +0.24(+3.36%) |
Feb 09, 2018 | 6.835 | 7.217 | 6.739 | 7.122 | 874,337 | +0.33(+4.93%) |
Feb 08, 2018 | 6.978 | 7.002 | 6.787 | 6.787 | 559,281 | -0.14(-2.07%) |
Feb 07, 2018 | 7.074 | 7.122 | 6.883 | 6.930 | 547,456 | -0.10(-1.36%) |
Feb 06, 2018 | 6.787 | 7.169 | 6.691 | 7.026 | 979,045 | -0.07(-1.01%) |
Feb 05, 2018 | 7.169 | 7.839 | 6.835 | 7.098 | 924,551 | -0.07(-1.00%) |
Feb 02, 2018 | 7.217 | 7.456 | 6.930 | 7.169 | 1,582,152 | -0.05(-0.66%) |