Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.913 | 7.102 | 6.913 | 7.026 | 7,803,999 | +0.12(+1.78%) |
Apr 27, 2018 | 7.017 | 7.074 | 6.818 | 6.903 | 9,193,980 | -0.19(-2.67%) |
Apr 26, 2018 | 7.102 | 7.140 | 7.001 | 7.093 | 7,507,171 | +0.01(+0.13%) |
Apr 25, 2018 | 6.799 | 7.093 | 6.733 | 7.083 | 9,893,893 | +0.19(+2.75%) |
Apr 24, 2018 | 6.950 | 7.017 | 6.723 | 6.894 | 10,762,871 | +0.02(+0.28%) |
Apr 23, 2018 | 7.329 | 7.377 | 6.827 | 6.875 | 22,725,960 | -0.44(-5.96%) |
Apr 20, 2018 | 6.950 | 7.604 | 6.922 | 7.310 | 33,873,572 | +0.50(+7.37%) |
Apr 19, 2018 | 6.837 | 6.950 | 6.685 | 6.808 | 15,182,268 | +0.00(+0.00%) |
Apr 18, 2018 | 6.666 | 7.055 | 6.666 | 6.808 | 14,708,085 | +0.28(+4.35%) |
Apr 17, 2018 | 6.468 | 6.581 | 6.430 | 6.524 | 8,692,134 | +0.10(+1.62%) |
Apr 16, 2018 | 6.610 | 6.638 | 6.420 | 6.420 | 10,530,212 | -0.17(-2.59%) |
Apr 13, 2018 | 6.629 | 6.771 | 6.539 | 6.591 | 7,095,356 | +0.02(+0.29%) |
Apr 12, 2018 | 6.524 | 6.610 | 6.449 | 6.572 | 5,602,796 | +0.09(+1.31%) |
Apr 11, 2018 | 6.629 | 6.676 | 6.439 | 6.486 | 7,545,031 | -0.15(-2.28%) |
Apr 10, 2018 | 6.477 | 6.695 | 6.410 | 6.638 | 10,951,678 | +0.27(+4.16%) |
Apr 09, 2018 | 6.534 | 6.543 | 6.316 | 6.373 | 9,293,012 | -0.12(-1.90%) |
Apr 06, 2018 | 6.742 | 6.789 | 6.430 | 6.496 | 10,171,215 | -0.33(-4.85%) |
Apr 05, 2018 | 6.553 | 6.856 | 6.553 | 6.827 | 9,375,637 | +0.33(+5.10%) |
Apr 04, 2018 | 6.344 | 6.548 | 6.297 | 6.496 | 6,488,515 | -0.02(-0.29%) |
Apr 03, 2018 | 6.534 | 6.652 | 6.401 | 6.515 | 6,369,875 | +0.03(+0.44%) |
Apr 02, 2018 | 6.543 | 6.714 | 6.411 | 6.486 | 12,952,984 | -0.09(-1.44%) |
Mar 29, 2018 | 6.581 | 6.581 | 6.581 | 0 | +0.33(+5.30%) | |
Mar 28, 2018 | 6.307 | 6.420 | 6.155 | 6.250 | 8,750,889 | -0.09(-1.35%) |
Mar 27, 2018 | 6.572 | 6.591 | 6.269 | 6.335 | 11,684,049 | -0.16(-2.48%) |
Mar 26, 2018 | 6.373 | 6.515 | 6.292 | 6.496 | 13,182,676 | +0.20(+3.16%) |
Mar 23, 2018 | 6.316 | 6.439 | 6.060 | 6.297 | 16,873,522 | -0.01(-0.15%) |
Mar 22, 2018 | 6.752 | 6.932 | 6.307 | 6.307 | 20,996,658 | -0.63(-9.14%) |
Mar 21, 2018 | 6.591 | 6.969 | 6.553 | 6.941 | 11,386,874 | +0.37(+5.62%) |
Mar 20, 2018 | 6.752 | 6.771 | 6.468 | 6.572 | 12,548,404 | -0.14(-2.12%) |
Mar 19, 2018 | 6.932 | 7.007 | 6.591 | 6.714 | 14,011,359 | -0.40(-5.59%) |
Mar 16, 2018 | 6.903 | 7.244 | 6.865 | 7.111 | 10,935,511 | +0.23(+3.30%) |
Mar 15, 2018 | 6.799 | 6.903 | 6.737 | 6.884 | 6,149,540 | +0.11(+1.68%) |
Mar 14, 2018 | 6.780 | 7.055 | 6.733 | 6.771 | 11,849,968 | -0.13(-1.92%) |
Mar 13, 2018 | 7.074 | 7.206 | 6.875 | 6.903 | 9,512,238 | -0.21(-2.93%) |
Mar 12, 2018 | 7.026 | 7.121 | 6.932 | 7.111 | 6,765,845 | +0.08(+1.08%) |
Mar 09, 2018 | 7.225 | 7.329 | 6.884 | 7.036 | 12,303,764 | -0.14(-1.98%) |
Mar 08, 2018 | 7.481 | 7.547 | 7.083 | 7.178 | 17,748,870 | -0.35(-4.65%) |
Mar 07, 2018 | 7.481 | 7.528 | 11,936,704 | -0.02(-0.25%) | ||
Mar 06, 2018 | 7.367 | 7.575 | 7.121 | 7.547 | 16,286,643 | +0.21(+2.84%) |
Mar 05, 2018 | 7.452 | 7.585 | 7.310 | 7.339 | 10,571,882 | -0.19(-2.52%) |
Mar 02, 2018 | 7.500 | 7.736 | 7.168 | 7.528 | 29,504,442 | +0.19(+2.58%) |
Mar 01, 2018 | 6.856 | 7.452 | 6.771 | 7.339 | 29,133,158 | +0.68(+10.24%) |
Feb 28, 2018 | 7.045 | 7.111 | 6.647 | 6.657 | 9,044,321 | -0.35(-5.00%) |
Feb 27, 2018 | 7.159 | 7.244 | 6.960 | 7.007 | 6,874,713 | -0.18(-2.50%) |
Feb 26, 2018 | 7.244 | 7.336 | 7.121 | 7.187 | 9,658,505 | +0.09(+1.34%) |
Feb 23, 2018 | 7.216 | 7.396 | 7.040 | 7.093 | 8,753,817 | -0.03(-0.40%) |
Feb 22, 2018 | 7.121 | 7,361,704 | -0.01(-0.13%) | |||
Feb 21, 2018 | 7.358 | 7.433 | 7.121 | 7.130 | 13,366,808 | -0.20(-2.71%) |
Feb 20, 2018 | 7.310 | 7.637 | 7.225 | 7.329 | 18,071,710 | -0.17(-2.27%) |
Feb 16, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.52(+7.46%) | |
Feb 15, 2018 | 6.979 | 7.017 | 6.780 | 6.979 | 9,436,021 | +0.05(+0.68%) |
Feb 14, 2018 | 6.657 | 6.969 | 6.600 | 6.932 | 11,320,790 | +0.22(+3.24%) |
Feb 13, 2018 | 6.553 | 6.808 | 6.524 | 6.714 | 11,678,539 | +0.14(+2.16%) |
Feb 12, 2018 | 6.307 | 6.610 | 6.250 | 6.572 | 12,187,947 | +0.30(+4.83%) |
Feb 09, 2018 | 6.344 | 6.411 | 5.966 | 6.269 | 15,072,064 | -0.01(-0.15%) |
Feb 08, 2018 | 6.458 | 6.534 | 6.117 | 6.278 | 17,931,154 | -0.16(-2.50%) |
Feb 07, 2018 | 6.685 | 6.704 | 6.439 | 6.439 | 18,436,028 | +0.04(+0.59%) |
Feb 06, 2018 | 5.994 | 6.572 | 5.975 | 6.401 | 18,173,646 | +0.24(+3.84%) |
Feb 05, 2018 | 6.070 | 6.468 | 6.032 | 6.165 | 17,442,128 | +0.03(+0.46%) |
Feb 02, 2018 | 6.392 | 6.392 | 6.127 | 6.136 | 21,263,340 | -0.30(-4.71%) |