Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.734 | 6.748 | 6.599 | 6.620 | 224,944 | -0.09(-1.38%) |
Feb 27, 2018 | 6.734 | 6.777 | 6.706 | 6.713 | 138,489 | -0.01(-0.11%) |
Feb 26, 2018 | 6.734 | 6.798 | 6.713 | 6.720 | 188,496 | +0.01(+0.11%) |
Feb 23, 2018 | 6.677 | 6.798 | 6.642 | 6.713 | 119,701 | +0.04(+0.64%) |
Feb 22, 2018 | 6.535 | 6.791 | 6.535 | 6.670 | 212,265 | +0.10(+1.52%) |
Feb 21, 2018 | 6.706 | 6.741 | 6.506 | 6.570 | 449,454 | -0.16(-2.43%) |
Feb 20, 2018 | 6.784 | 6.819 | 6.656 | 6.734 | 116,386 | -0.02(-0.32%) |
Feb 16, 2018 | 6.755 | 6.755 | 6.755 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.763 | 6.798 | 6.741 | 6.763 | 96,379 | -0.03(-0.42%) |
Feb 14, 2018 | 6.727 | 7.005 | 6.699 | 6.791 | 484,105 | +0.04(+0.63%) |
Feb 13, 2018 | 6.741 | 6.862 | 6.727 | 6.748 | 281,202 | -0.04(-0.63%) |
Feb 12, 2018 | 6.798 | 6.873 | 6.699 | 6.791 | 686,785 | -0.01(-0.10%) |
Feb 09, 2018 | 7.140 | 7.147 | 6.642 | 6.798 | 1,883,765 | -0.49(-6.74%) |
Feb 08, 2018 | 7.247 | 7.325 | 7.204 | 7.289 | 81,195 | +0.09(+1.29%) |
Feb 07, 2018 | 7.382 | 7.382 | 7.197 | 7.197 | 49,739 | -0.14(-1.84%) |
Feb 06, 2018 | 7.282 | 7.394 | 7.225 | 7.332 | 167,609 | +0.10(+1.38%) |
Feb 05, 2018 | 7.240 | 7.354 | 7.147 | 7.232 | 133,505 | -0.06(-0.88%) |
Feb 02, 2018 | 7.439 | 7.446 | 7.261 | 7.296 | 67,467 | -0.07(-0.97%) |
Feb 01, 2018 | 7.830 | 7.830 | 7.368 | 7.368 | 36,778 | -0.19(-2.45%) |
Jan 31, 2018 | 7.702 | 7.702 | 7.524 | 7.553 | 24,087 | -0.11(-1.39%) |
Jan 30, 2018 | 7.745 | 7.766 | 7.635 | 7.660 | 12,422 | -0.06(-0.83%) |
Jan 29, 2018 | 7.759 | 7.902 | 7.645 | 7.724 | 48,134 | -0.13(-1.63%) |
Jan 26, 2018 | 7.759 | 7.866 | 7.631 | 7.852 | 67,473 | +0.10(+1.29%) |
Jan 25, 2018 | 7.752 | 7.823 | 7.660 | 7.752 | 87,796 | +0.02(+0.27%) |
Jan 24, 2018 | 7.660 | 7.752 | 7.618 | 7.731 | 66,172 | +0.04(+0.55%) |
Jan 23, 2018 | 7.576 | 7.710 | 7.576 | 7.689 | 24,876 | +0.06(+0.74%) |
Jan 22, 2018 | 7.484 | 7.703 | 7.364 | 7.632 | 84,331 | +0.09(+1.22%) |
Jan 19, 2018 | 7.576 | 7.625 | 7.500 | 7.541 | 27,164 | -0.03(-0.37%) |
Jan 18, 2018 | 7.498 | 7.653 | 7.498 | 7.569 | 28,588 | +0.06(+0.84%) |
Jan 17, 2018 | 7.541 | 7.653 | 7.470 | 7.505 | 89,774 | -0.07(-0.93%) |
Jan 16, 2018 | 7.541 | 7.682 | 7.541 | 7.576 | 48,055 | -0.03(-0.37%) |
Jan 12, 2018 | 7.604 | 7.604 | 7.604 | 0 | +0.02(+0.28%) | |
Jan 11, 2018 | 7.639 | 7.752 | 7.576 | 7.583 | 35,187 | -0.06(-0.74%) |
Jan 10, 2018 | 7.548 | 7.731 | 7.520 | 7.639 | 40,743 | +0.04(+0.46%) |
Jan 09, 2018 | 7.576 | 7.611 | 7.520 | 7.604 | 61,680 | +0.04(+0.47%) |
Jan 08, 2018 | 7.576 | 7.597 | 7.512 | 7.569 | 76,644 | +0.02(+0.28%) |
Jan 05, 2018 | 7.710 | 7.724 | 7.548 | 7.548 | 81,981 | -0.20(-2.55%) |
Jan 04, 2018 | 7.618 | 7.752 | 7.618 | 7.745 | 39,106 | +0.11(+1.48%) |
Jan 03, 2018 | 7.590 | 7.675 | 7.555 | 7.632 | 27,553 | +0.09(+1.22%) |
Jan 02, 2018 | 7.534 | 7.675 | 7.534 | 7.541 | 32,852 | -0.04(-0.47%) |
Dec 29, 2017 | 7.576 | 7.576 | 7.576 | 0 | +0.08(+1.03%) | |
Dec 28, 2017 | 7.463 | 7.548 | 7.438 | 7.498 | 86,497 | +0.04(+0.57%) |
Dec 27, 2017 | 7.463 | 7.470 | 7.394 | 7.456 | 29,760 | -0.01(-0.19%) |
Dec 26, 2017 | 7.463 | 7.484 | 7.445 | 7.470 | 41,502 | -0.01(-0.19%) |
Dec 22, 2017 | 7.428 | 7.484 | 7.379 | 7.484 | 32,759 | +0.05(+0.66%) |
Dec 21, 2017 | 7.435 | 7.463 | 7.336 | 7.435 | 42,535 | +0.00(+0.00%) |
Dec 20, 2017 | 7.470 | 7.484 | 7.364 | 7.435 | 63,222 | -0.04(-0.47%) |
Dec 19, 2017 | 7.400 | 7.484 | 7.368 | 7.470 | 29,203 | +0.06(+0.86%) |
Dec 18, 2017 | 7.357 | 7.477 | 7.343 | 7.407 | 65,611 | +0.01(+0.10%) |
Dec 15, 2017 | 7.435 | 7.456 | 7.356 | 7.400 | 53,048 | -0.04(-0.47%) |
Dec 14, 2017 | 7.364 | 7.442 | 7.266 | 7.435 | 33,598 | +0.07(+0.96%) |
Dec 13, 2017 | 7.364 | 7.435 | 7.329 | 7.364 | 54,098 | +0.06(+0.77%) |
Dec 12, 2017 | 7.336 | 7.456 | 7.280 | 7.308 | 90,993 | -0.05(-0.72%) |
Dec 11, 2017 | 7.400 | 7.449 | 7.329 | 7.361 | 43,749 | -0.00(-0.05%) |
Dec 08, 2017 | 7.364 | 7.484 | 7.343 | 7.364 | 75,161 | +0.03(+0.38%) |
Dec 07, 2017 | 7.477 | 7.484 | 7.329 | 7.336 | 83,844 | -0.15(-1.98%) |
Dec 06, 2017 | 7.435 | 7.505 | 7.364 | 7.484 | 55,476 | +0.04(+0.57%) |
Dec 05, 2017 | 7.259 | 7.456 | 7.224 | 7.442 | 34,150 | +0.19(+2.62%) |
Dec 04, 2017 | 7.252 | 7.315 | 7.252 | 7.252 | 69,355 | +0.06(+0.88%) |