Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.990 | 7.010 | 6.970 | 6.970 | 48,430 | -0.01(-0.14%) |
Apr 27, 2018 | 6.970 | 6.980 | 6.970 | 6.980 | 1,920 | +0.04(+0.58%) |
Apr 26, 2018 | 6.850 | 6.940 | 6.840 | 6.940 | 13,830 | +0.06(+0.87%) |
Apr 25, 2018 | 6.860 | 6.990 | 6.800 | 6.880 | 21,275 | +0.00(+0.00%) |
Apr 24, 2018 | 6.770 | 6.980 | 6.770 | 6.880 | 26,900 | +0.11(+1.62%) |
Apr 23, 2018 | 6.740 | 6.840 | 6.730 | 6.770 | 26,456 | +0.02(+0.30%) |
Apr 20, 2018 | 6.740 | 6.780 | 6.730 | 6.750 | 7,410 | +0.00(+0.00%) |
Apr 19, 2018 | 6.670 | 6.820 | 6.660 | 6.750 | 560,750 | +0.07(+1.05%) |
Apr 18, 2018 | 6.730 | 6.760 | 6.660 | 6.680 | 42,558 | -0.05(-0.74%) |
Apr 17, 2018 | 6.770 | 6.800 | 6.700 | 6.730 | 72,441 | -0.01(-0.15%) |
Apr 16, 2018 | 6.800 | 6.800 | 6.710 | 6.740 | 34,400 | -0.06(-0.88%) |
Apr 13, 2018 | 6.760 | 6.830 | 6.730 | 6.800 | 20,735 | +0.05(+0.74%) |
Apr 12, 2018 | 6.720 | 6.750 | 6.720 | 6.750 | 312,800 | +0.01(+0.15%) |
Apr 11, 2018 | 6.750 | 6.770 | 6.730 | 6.740 | 251,566 | -0.02(-0.30%) |
Apr 10, 2018 | 6.790 | 6.790 | 6.730 | 6.760 | 18,392 | -0.03(-0.44%) |
Apr 09, 2018 | 6.790 | 6.800 | 6.750 | 6.790 | 12,640 | +0.00(+0.00%) |
Apr 06, 2018 | 6.780 | 6.800 | 6.750 | 6.790 | 39,252 | -0.01(-0.15%) |
Apr 05, 2018 | 6.790 | 6.840 | 6.790 | 6.800 | 17,123 | -0.01(-0.15%) |
Apr 04, 2018 | 6.850 | 6.900 | 6.760 | 6.810 | 65,572 | -0.04(-0.58%) |
Apr 03, 2018 | 6.690 | 6.850 | 6.690 | 6.850 | 58,203 | +0.17(+2.54%) |
Apr 02, 2018 | 6.690 | 6.730 | 6.610 | 6.680 | 46,427 | +0.04(+0.60%) |
Mar 29, 2018 | 6.640 | 6.640 | 6.640 | 0 | -0.05(-0.75%) | |
Mar 28, 2018 | 6.690 | 6.730 | 6.670 | 6.690 | 32,610 | -0.03(-0.45%) |
Mar 27, 2018 | 6.680 | 6.720 | 6.680 | 6.720 | 133,700 | +0.04(+0.60%) |
Mar 26, 2018 | 6.690 | 6.740 | 6.630 | 6.680 | 22,068 | +0.05(+0.75%) |
Mar 23, 2018 | 6.630 | 6.650 | 6.610 | 6.630 | 13,636 | +0.00(+0.00%) |
Mar 22, 2018 | 6.650 | 6.650 | 6.580 | 6.630 | 7,500 | -0.06(-0.90%) |
Mar 21, 2018 | 6.700 | 6.700 | 6.670 | 6.690 | 104,830 | -0.01(-0.15%) |
Mar 20, 2018 | 6.700 | 6.700 | 6.620 | 6.700 | 38,319 | +0.00(+0.00%) |
Mar 19, 2018 | 6.760 | 6.880 | 6.700 | 6.700 | 19,203 | -0.05(-0.74%) |
Mar 16, 2018 | 6.800 | 6.800 | 6.730 | 6.750 | 9,689 | -0.02(-0.30%) |
Mar 15, 2018 | 6.680 | 6.840 | 6.680 | 6.770 | 10,229 | +0.06(+0.89%) |
Mar 14, 2018 | 6.710 | 6.720 | 6.650 | 6.710 | 62,400 | +0.01(+0.15%) |
Mar 13, 2018 | 6.720 | 6.790 | 6.700 | 6.700 | 74,876 | -0.02(-0.30%) |
Mar 12, 2018 | 6.720 | 6.760 | 6.670 | 6.720 | 15,665 | +0.04(+0.60%) |
Mar 09, 2018 | 6.500 | 6.730 | 6.500 | 6.680 | 109,110 | +0.18(+2.77%) |
Mar 08, 2018 | 6.500 | 6.510 | 6.460 | 6.500 | 340,190 | -0.01(-0.15%) |
Mar 07, 2018 | 6.580 | 6.600 | 6.500 | 6.510 | 24,095 | -0.08(-1.21%) |
Mar 06, 2018 | 6.400 | 6.590 | 6.360 | 6.590 | 64,350 | +0.22(+3.45%) |
Mar 05, 2018 | 6.340 | 6.500 | 6.340 | 6.370 | 24,444 | +0.06(+0.95%) |
Mar 02, 2018 | 6.060 | 6.450 | 6.060 | 6.310 | 36,928 | +0.13(+2.10%) |
Mar 01, 2018 | 6.350 | 6.380 | 6.070 | 6.180 | 113,440 | -0.24(-3.74%) |
Feb 28, 2018 | 6.550 | 6.590 | 6.400 | 6.420 | 33,391 | -0.13(-1.98%) |
Feb 27, 2018 | 6.600 | 6.610 | 6.520 | 6.550 | 60,552 | -0.05(-0.76%) |
Feb 26, 2018 | 6.580 | 6.610 | 6.460 | 6.600 | 22,026 | +0.01(+0.15%) |
Feb 23, 2018 | 6.520 | 6.620 | 6.520 | 6.590 | 53,810 | +0.01(+0.15%) |
Feb 22, 2018 | 6.580 | 59,837 | -0.03(-0.45%) | |||
Feb 21, 2018 | 6.560 | 6.610 | 6.550 | 6.610 | 64,021 | +0.06(+0.92%) |
Feb 20, 2018 | 6.620 | 6.720 | 6.540 | 6.550 | 111,737 | -0.19(-2.82%) |
Feb 16, 2018 | 6.740 | 6.740 | 6.740 | 0 | -0.09(-1.32%) | |
Feb 15, 2018 | 6.810 | 6.880 | 6.770 | 6.830 | 20,750 | +0.00(+0.00%) |
Feb 14, 2018 | 6.760 | 6.920 | 6.750 | 6.830 | 50,704 | -0.24(-3.39%) |
Feb 13, 2018 | 7.070 | 6.870 | 7.070 | 45,970 | +0.15(+2.17%) | |
Feb 12, 2018 | 6.940 | 6.940 | 6.900 | 6.920 | 11,762 | +0.03(+0.44%) |
Feb 09, 2018 | 6.950 | 6.950 | 6.840 | 6.890 | 62,583 | -0.04(-0.58%) |
Feb 08, 2018 | 7.010 | 7.010 | 6.900 | 6.930 | 23,105 | -0.07(-1.00%) |
Feb 07, 2018 | 7.130 | 6.990 | 7.000 | 111,473 | +0.02(+0.29%) | |
Feb 06, 2018 | 6.960 | 7.040 | 6.900 | 6.980 | 205,151 | +0.01(+0.14%) |
Feb 05, 2018 | 6.970 | 7.000 | 6.960 | 6.970 | 33,953 | -0.01(-0.14%) |
Feb 02, 2018 | 7.000 | 7.040 | 6.960 | 6.980 | 51,946 | -0.06(-0.85%) |