Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.953 | 6.980 | 6.843 | 6.848 | 495,320 | -0.04(-0.64%) |
Feb 27, 2018 | 6.969 | 7.024 | 6.881 | 6.892 | 388,974 | -0.03(-0.48%) |
Feb 26, 2018 | 6.958 | 6.980 | 6.909 | 6.925 | 311,626 | -0.02(-0.24%) |
Feb 23, 2018 | 6.958 | 6.964 | 6.898 | 6.942 | 367,570 | +0.02(+0.24%) |
Feb 22, 2018 | 6.964 | 7.018 | 6.903 | 6.925 | 410,594 | -0.04(-0.55%) |
Feb 21, 2018 | 6.975 | 7.040 | 6.936 | 6.964 | 565,162 | -0.02(-0.24%) |
Feb 20, 2018 | 7.079 | 7.123 | 6.942 | 6.980 | 848,195 | -0.13(-1.85%) |
Feb 16, 2018 | 7.112 | 7.112 | 7.112 | 0 | +0.11(+1.57%) | |
Feb 15, 2018 | 7.079 | 7.137 | 6.953 | 7.002 | 709,805 | -0.03(-0.43%) |
Feb 14, 2018 | 7.103 | 6.989 | 7.032 | 789,097 | +0.03(+0.47%) | |
Feb 13, 2018 | 6.765 | 7.048 | 6.765 | 6.999 | 925,900 | +0.21(+3.13%) |
Feb 12, 2018 | 6.716 | 6.896 | 6.716 | 6.787 | 1,168,056 | +0.15(+2.21%) |
Feb 09, 2018 | 7.054 | 7.190 | 6.536 | 6.640 | 2,887,422 | -0.48(-6.80%) |
Feb 08, 2018 | 7.294 | 7.300 | 7.108 | 7.125 | 587,789 | -0.15(-2.10%) |
Feb 07, 2018 | 7.206 | 7.364 | 7.206 | 7.277 | 820,009 | +0.04(+0.60%) |
Feb 06, 2018 | 7.103 | 7.261 | 7.054 | 7.234 | 846,134 | -0.01(-0.08%) |
Feb 05, 2018 | 7.446 | 7.452 | 7.059 | 7.239 | 1,154,849 | -0.21(-2.85%) |
Feb 02, 2018 | 7.490 | 7.506 | 7.413 | 7.452 | 573,395 | -0.07(-0.94%) |
Feb 01, 2018 | 7.484 | 7.550 | 7.452 | 7.522 | 616,900 | +0.05(+0.73%) |
Jan 31, 2018 | 7.452 | 7.528 | 7.419 | 7.468 | 726,715 | +0.04(+0.51%) |
Jan 30, 2018 | 7.462 | 7.462 | 7.392 | 7.430 | 491,658 | -0.04(-0.51%) |
Jan 29, 2018 | 7.522 | 7.522 | 7.441 | 7.468 | 447,814 | -0.05(-0.72%) |
Jan 26, 2018 | 7.561 | 7.561 | 7.483 | 7.522 | 321,054 | -0.02(-0.29%) |
Jan 25, 2018 | 7.533 | 7.561 | 7.499 | 7.544 | 373,882 | +0.05(+0.73%) |
Jan 24, 2018 | 7.555 | 7.555 | 7.473 | 7.490 | 269,220 | -0.04(-0.51%) |
Jan 23, 2018 | 7.511 | 7.571 | 7.452 | 7.528 | 514,778 | +0.03(+0.44%) |
Jan 22, 2018 | 7.452 | 7.506 | 7.446 | 7.495 | 385,542 | +0.04(+0.58%) |
Jan 19, 2018 | 7.381 | 7.452 | 7.381 | 7.452 | 407,601 | +0.08(+1.11%) |
Jan 18, 2018 | 7.370 | 7.413 | 7.359 | 7.370 | 419,927 | -0.02(-0.29%) |
Jan 17, 2018 | 7.354 | 7.419 | 7.354 | 7.392 | 336,447 | +0.06(+0.85%) |
Jan 16, 2018 | 7.416 | 7.448 | 7.326 | 7.329 | 481,110 | -0.07(-0.95%) |
Jan 12, 2018 | 7.399 | 7.399 | 7.399 | 0 | +0.03(+0.44%) | |
Jan 11, 2018 | 7.318 | 7.372 | 7.302 | 7.367 | 388,025 | +0.05(+0.67%) |
Jan 10, 2018 | 7.280 | 7.318 | 501,737 | -0.03(-0.44%) | ||
Jan 09, 2018 | 7.389 | 7.399 | 7.334 | 7.351 | 566,937 | -0.02(-0.29%) |
Jan 08, 2018 | 7.394 | 7.426 | 7.340 | 7.372 | 464,202 | +0.00(+0.00%) |
Jan 05, 2018 | 7.383 | 7.399 | 7.329 | 7.372 | 752,229 | +0.01(+0.07%) |
Jan 04, 2018 | 7.351 | 7.394 | 7.345 | 7.367 | 552,176 | +0.02(+0.22%) |
Jan 03, 2018 | 7.432 | 7.448 | 7.329 | 7.351 | 936,397 | -0.08(-1.09%) |
Jan 02, 2018 | 7.464 | 7.486 | 7.416 | 7.432 | 351,143 | +0.01(+0.15%) |
Dec 29, 2017 | 7.421 | 7.421 | 7.421 | 0 | -0.04(-0.58%) | |
Dec 28, 2017 | 7.421 | 7.497 | 7.416 | 7.464 | 547,737 | +0.04(+0.51%) |
Dec 27, 2017 | 7.497 | 7.497 | 7.383 | 7.426 | 688,042 | -0.03(-0.44%) |
Dec 26, 2017 | 7.524 | 7.524 | 7.453 | 7.459 | 313,871 | -0.05(-0.65%) |
Dec 22, 2017 | 7.524 | 7.540 | 7.486 | 7.508 | 331,716 | -0.01(-0.18%) |
Dec 21, 2017 | 7.521 | 7.543 | 7.494 | 7.521 | 342,029 | +0.04(+0.50%) |
Dec 20, 2017 | 7.451 | 7.521 | 7.451 | 7.483 | 356,843 | +0.04(+0.50%) |
Dec 19, 2017 | 7.526 | 7.537 | 7.435 | 7.446 | 463,530 | -0.06(-0.86%) |
Dec 18, 2017 | 7.537 | 7.591 | 7.494 | 7.510 | 344,658 | -0.01(-0.07%) |
Dec 15, 2017 | 7.510 | 7.559 | 7.473 | 7.516 | 501,194 | +0.01(+0.14%) |
Dec 14, 2017 | 7.516 | 7.548 | 7.494 | 7.505 | 418,751 | +0.01(+0.07%) |
Dec 13, 2017 | 7.526 | 7.526 | 7.473 | 7.500 | 302,474 | +0.01(+0.07%) |
Dec 12, 2017 | 7.526 | 7.548 | 7.483 | 7.494 | 360,387 | -0.04(-0.50%) |
Dec 11, 2017 | 7.521 | 7.553 | 7.505 | 7.532 | 270,369 | +0.01(+0.14%) |
Dec 08, 2017 | 7.521 | 7.521 | 7.483 | 7.521 | 327,491 | +0.03(+0.36%) |
Dec 07, 2017 | 7.462 | 7.521 | 7.462 | 7.494 | 327,564 | +0.03(+0.43%) |
Dec 06, 2017 | 7.451 | 7.500 | 7.446 | 7.462 | 268,067 | +0.02(+0.22%) |
Dec 05, 2017 | 7.424 | 7.489 | 7.419 | 7.446 | 511,464 | +0.02(+0.22%) |
Dec 04, 2017 | 7.494 | 7.543 | 7.397 | 7.430 | 627,838 | -0.01(-0.07%) |