Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.925 | 6.950 | 6.890 | 6.939 | 73,037 | +0.05(+0.78%) |
Apr 27, 2018 | 6.900 | 6.920 | 6.850 | 6.885 | 29,139 | -0.04(-0.51%) |
Apr 26, 2018 | 6.860 | 6.940 | 6.836 | 6.920 | 24,651 | -0.00(-0.07%) |
Apr 25, 2018 | 6.910 | 6.960 | 6.870 | 6.925 | 18,928 | -0.06(-0.79%) |
Apr 24, 2018 | 7.030 | 7.030 | 6.900 | 6.980 | 56,744 | -0.07(-0.99%) |
Apr 23, 2018 | 7.080 | 7.080 | 6.900 | 7.050 | 32,483 | -0.07(-0.98%) |
Apr 20, 2018 | 7.134 | 7.140 | 7.060 | 7.120 | 17,502 | -0.17(-2.26%) |
Apr 19, 2018 | 7.340 | 7.340 | 7.260 | 7.285 | 38,000 | +0.08(+1.18%) |
Apr 18, 2018 | 7.150 | 7.210 | 7.130 | 7.200 | 47,822 | +0.12(+1.69%) |
Apr 17, 2018 | 7.060 | 7.100 | 7.044 | 7.080 | 60,977 | +0.04(+0.50%) |
Apr 16, 2018 | 7.050 | 7.080 | 7.035 | 7.045 | 22,824 | -0.04(-0.63%) |
Apr 13, 2018 | 6.990 | 7.148 | 6.990 | 7.090 | 22,509 | +0.12(+1.65%) |
Apr 12, 2018 | 6.970 | 6.990 | 6.926 | 6.975 | 15,375 | +0.02(+0.36%) |
Apr 11, 2018 | 6.920 | 7.000 | 6.920 | 6.950 | 31,921 | -0.01(-0.14%) |
Apr 10, 2018 | 6.950 | 6.975 | 6.900 | 6.960 | 95,892 | +0.24(+3.49%) |
Apr 09, 2018 | 6.640 | 6.900 | 6.640 | 6.725 | 50,494 | +0.12(+1.89%) |
Apr 06, 2018 | 6.620 | 6.730 | 6.600 | 6.600 | 68,210 | +0.03(+0.53%) |
Apr 05, 2018 | 6.534 | 6.580 | 6.520 | 6.565 | 42,473 | -0.25(-3.74%) |
Apr 04, 2018 | 6.656 | 6.820 | 6.640 | 6.820 | 210,875 | +0.25(+3.88%) |
Apr 03, 2018 | 6.520 | 6.590 | 6.520 | 6.565 | 75,394 | -0.03(-0.53%) |
Apr 02, 2018 | 6.685 | 6.685 | 6.540 | 6.600 | 50,673 | -0.10(-1.42%) |
Mar 29, 2018 | 6.695 | 6.695 | 6.695 | 0 | -0.01(-0.15%) | |
Mar 28, 2018 | 6.730 | 6.750 | 6.680 | 6.705 | 61,662 | -0.28(-3.94%) |
Mar 27, 2018 | 7.040 | 7.060 | 6.920 | 6.980 | 48,194 | -0.24(-3.39%) |
Mar 26, 2018 | 7.240 | 7.240 | 7.125 | 7.225 | 41,552 | +0.10(+1.47%) |
Mar 23, 2018 | 7.240 | 7.250 | 7.090 | 7.120 | 68,701 | -0.10(-1.45%) |
Mar 22, 2018 | 7.236 | 7.318 | 7.200 | 7.225 | 44,268 | -0.23(-3.02%) |
Mar 21, 2018 | 7.335 | 7.480 | 7.320 | 7.450 | 34,271 | +0.21(+2.90%) |
Mar 20, 2018 | 7.209 | 7.245 | 7.205 | 7.240 | 67,172 | -0.04(-0.62%) |
Mar 19, 2018 | 7.330 | 7.335 | 7.240 | 7.285 | 47,737 | -0.17(-2.21%) |
Mar 16, 2018 | 7.460 | 7.470 | 7.440 | 7.450 | 34,899 | -0.04(-0.60%) |
Mar 15, 2018 | 7.544 | 7.550 | 7.470 | 7.495 | 19,516 | -0.01(-0.07%) |
Mar 14, 2018 | 7.545 | 7.560 | 7.500 | 7.500 | 19,256 | +0.15(+2.04%) |
Mar 13, 2018 | 7.450 | 7.450 | 7.324 | 7.350 | 60,301 | -0.25(-3.23%) |
Mar 12, 2018 | 7.634 | 7.634 | 7.570 | 7.595 | 36,755 | +0.03(+0.40%) |
Mar 09, 2018 | 7.470 | 7.580 | 7.470 | 7.565 | 19,238 | +0.10(+1.27%) |
Mar 08, 2018 | 7.540 | 7.540 | 7.410 | 7.470 | 16,833 | -0.01(-0.13%) |
Mar 07, 2018 | 7.480 | 7.520 | 7.440 | 7.480 | 37,429 | -0.12(-1.64%) |
Mar 06, 2018 | 7.620 | 7.630 | 7.570 | 7.605 | 97,098 | +0.10(+1.26%) |
Mar 05, 2018 | 7.410 | 7.510 | 7.380 | 7.510 | 46,499 | -0.17(-2.28%) |
Mar 02, 2018 | 7.620 | 7.700 | 7.570 | 7.685 | 93,544 | -0.20(-2.54%) |
Mar 01, 2018 | 7.880 | 7.920 | 7.840 | 7.885 | 30,510 | +0.06(+0.83%) |
Feb 28, 2018 | 7.933 | 7.933 | 7.770 | 7.820 | 19,949 | -0.24(-2.98%) |
Feb 27, 2018 | 8.164 | 8.164 | 8.060 | 8.060 | 16,380 | -0.19(-2.30%) |
Feb 26, 2018 | 8.250 | 8.268 | 8.190 | 8.250 | 18,747 | +0.05(+0.61%) |
Feb 23, 2018 | 8.115 | 8.200 | 8.115 | 8.200 | 27,061 | +0.09(+1.17%) |
Feb 22, 2018 | 8.180 | 8.080 | 8.105 | 39,055 | +0.01(+0.06%) | |
Feb 21, 2018 | 8.150 | 8.200 | 8.050 | 8.100 | 10,365 | -0.31(-3.69%) |
Feb 20, 2018 | 8.519 | 8.519 | 8.410 | 8.410 | 28,753 | -0.13(-1.52%) |
Feb 16, 2018 | 8.540 | 8.540 | 8.540 | 0 | -0.12(-1.33%) | |
Feb 15, 2018 | 8.588 | 8.660 | 8.520 | 8.655 | 16,296 | +0.37(+4.40%) |
Feb 14, 2018 | 7.998 | 8.290 | 7.998 | 8.290 | 21,167 | +0.19(+2.35%) |
Feb 13, 2018 | 8.040 | 8.150 | 8.035 | 8.100 | 40,408 | -0.10(-1.22%) |
Feb 12, 2018 | 8.180 | 8.210 | 8.066 | 8.200 | 25,799 | +0.32(+4.06%) |
Feb 09, 2018 | 7.835 | 7.890 | 7.670 | 7.880 | 28,900 | +0.27(+3.55%) |
Feb 08, 2018 | 7.815 | 7.815 | 7.610 | 7.610 | 8,206 | -0.23(-2.93%) |
Feb 07, 2018 | 7.854 | 8.020 | 7.800 | 7.840 | 19,486 | -0.21(-2.61%) |
Feb 06, 2018 | 7.850 | 8.060 | 7.800 | 8.050 | 54,254 | +0.27(+3.44%) |
Feb 05, 2018 | 7.970 | 7.730 | 7.782 | 6,984 | -0.00(-0.04%) | |
Feb 02, 2018 | 7.892 | 7.892 | 7.740 | 7.785 | 42,273 | -0.21(-2.69%) |