Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.961 | 6.961 | 6.738 | 6.738 | 200,695 | -0.22(-3.21%) |
Feb 27, 2018 | 6.782 | 7.094 | 6.693 | 6.961 | 284,925 | +0.22(+3.31%) |
Feb 26, 2018 | 6.827 | 6.871 | 6.693 | 6.738 | 91,867 | -0.09(-1.31%) |
Feb 23, 2018 | 6.871 | 7.005 | 6.738 | 6.827 | 273,661 | -0.04(-0.65%) |
Feb 22, 2018 | 6.782 | 6.983 | 6.782 | 6.871 | 496,066 | +0.04(+0.65%) |
Feb 21, 2018 | 6.693 | 7.005 | 6.670 | 6.827 | 331,293 | +0.13(+2.00%) |
Feb 20, 2018 | 6.648 | 6.782 | 6.604 | 6.693 | 314,481 | +0.04(+0.67%) |
Feb 16, 2018 | 6.648 | 6.648 | 6.648 | 0 | +0.13(+2.05%) | |
Feb 15, 2018 | 6.381 | 6.559 | 6.381 | 6.514 | 179,066 | +0.09(+1.39%) |
Feb 14, 2018 | 6.247 | 6.559 | 6.157 | 6.425 | 329,584 | +0.18(+2.86%) |
Feb 13, 2018 | 6.247 | 6.336 | 6.157 | 6.247 | 273,976 | +0.00(+0.00%) |
Feb 12, 2018 | 6.336 | 6.336 | 6.202 | 6.247 | 237,653 | -0.09(-1.41%) |
Feb 09, 2018 | 6.068 | 6.381 | 5.984 | 6.336 | 681,911 | +0.31(+5.19%) |
Feb 08, 2018 | 6.024 | 6.291 | 6.024 | 6.024 | 491,965 | +0.09(+1.50%) |
Feb 07, 2018 | 5.845 | 5.845 | 5.845 | 5.934 | 609,749 | +0.09(+1.53%) |
Feb 06, 2018 | 5.756 | 6.024 | 5.756 | 5.845 | 586,722 | -0.02(-0.38%) |
Feb 05, 2018 | 6.113 | 6.149 | 5.801 | 5.867 | 371,196 | -0.29(-4.71%) |
Feb 02, 2018 | 6.157 | 6.202 | 6.113 | 6.157 | 406,837 | -0.09(-1.43%) |
Feb 01, 2018 | 6.336 | 6.336 | 6.157 | 6.247 | 331,217 | -0.09(-1.41%) |
Jan 31, 2018 | 6.425 | 6.492 | 6.247 | 6.336 | 389,234 | -0.04(-0.70%) |
Jan 30, 2018 | 6.381 | 6.470 | 6.157 | 6.381 | 268,283 | -0.04(-0.69%) |
Jan 29, 2018 | 6.604 | 6.604 | 6.381 | 6.425 | 283,771 | -0.22(-3.36%) |
Jan 26, 2018 | 6.693 | 6.782 | 6.470 | 6.648 | 211,393 | +0.09(+1.36%) |
Jan 25, 2018 | 6.559 | 6.693 | 6.537 | 6.559 | 178,846 | +0.00(+0.00%) |
Jan 24, 2018 | 6.559 | 6.738 | 6.514 | 6.559 | 182,159 | +0.00(+0.00%) |
Jan 23, 2018 | 6.604 | 6.693 | 6.470 | 6.559 | 179,047 | +0.00(+0.00%) |
Jan 22, 2018 | 6.604 | 6.782 | 6.514 | 6.559 | 250,006 | +0.00(+0.00%) |
Jan 19, 2018 | 6.648 | 6.827 | 6.559 | 6.559 | 325,393 | -0.22(-3.29%) |
Jan 18, 2018 | 6.827 | 6.938 | 6.693 | 6.782 | 232,431 | -0.09(-1.30%) |
Jan 17, 2018 | 7.005 | 7.005 | 6.738 | 6.871 | 366,559 | -0.09(-1.28%) |
Jan 16, 2018 | 7.228 | 7.273 | 6.916 | 6.961 | 351,251 | -0.31(-4.29%) |
Jan 12, 2018 | 7.273 | 7.273 | 7.273 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.050 | 7.228 | 6.961 | 7.184 | 198,503 | +0.18(+2.55%) |
Jan 10, 2018 | 6.961 | 7.050 | 6.916 | 7.005 | 135,155 | +0.00(+0.00%) |
Jan 09, 2018 | 7.005 | 7.139 | 6.916 | 7.005 | 258,265 | +0.00(+0.00%) |
Jan 08, 2018 | 7.094 | 7.094 | 6.916 | 7.005 | 166,836 | -0.13(-1.88%) |
Jan 05, 2018 | 7.228 | 7.251 | 7.050 | 7.139 | 160,249 | -0.13(-1.84%) |
Jan 04, 2018 | 7.407 | 7.407 | 7.228 | 7.273 | 171,218 | -0.09(-1.21%) |
Jan 03, 2018 | 7.273 | 7.429 | 7.228 | 7.362 | 243,803 | +0.13(+1.85%) |
Jan 02, 2018 | 7.050 | 7.362 | 7.050 | 7.228 | 340,550 | +0.09(+1.25%) |
Dec 29, 2017 | 7.139 | 7.139 | 7.139 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.094 | 7.228 | 6.961 | 7.228 | 294,371 | +0.18(+2.53%) |
Dec 27, 2017 | 6.961 | 7.094 | 6.871 | 7.050 | 203,326 | +0.09(+1.28%) |
Dec 26, 2017 | 7.139 | 7.139 | 6.894 | 6.961 | 368,521 | -0.18(-2.50%) |
Dec 22, 2017 | 7.139 | 7.184 | 7.094 | 7.139 | 129,260 | +0.04(+0.63%) |
Dec 21, 2017 | 7.094 | 7.184 | 7.005 | 7.094 | 215,589 | +0.04(+0.63%) |
Dec 20, 2017 | 7.094 | 7.184 | 6.961 | 7.050 | 124,063 | -0.04(-0.63%) |
Dec 19, 2017 | 7.094 | 7.228 | 6.961 | 7.094 | 480,705 | -0.04(-0.63%) |
Dec 18, 2017 | 7.228 | 7.451 | 7.050 | 7.139 | 495,132 | -0.04(-0.62%) |
Dec 15, 2017 | 7.050 | 7.228 | 7.005 | 7.184 | 317,496 | +0.13(+1.90%) |
Dec 14, 2017 | 7.050 | 7.139 | 6.871 | 7.050 | 334,732 | +0.00(+0.00%) |
Dec 13, 2017 | 6.961 | 7.139 | 6.938 | 7.050 | 353,123 | +0.09(+1.28%) |
Dec 12, 2017 | 6.916 | 7.050 | 6.916 | 6.961 | 210,647 | +0.04(+0.65%) |
Dec 11, 2017 | 6.961 | 7.005 | 6.871 | 6.916 | 154,790 | +0.00(+0.00%) |
Dec 08, 2017 | 7.005 | 7.050 | 6.804 | 6.916 | 569,348 | +0.00(+0.00%) |
Dec 07, 2017 | 6.782 | 7.005 | 6.738 | 631,637 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.782 | 6.961 | 6.738 | 6.871 | 536,403 | +0.09(+1.32%) |
Dec 05, 2017 | 7.050 | 7.139 | 6.782 | 6.782 | 630,336 | -0.27(-3.80%) |
Dec 04, 2017 | 7.139 | 7.139 | 7.050 | 7.050 | 575,621 | -0.04(-0.63%) |