Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.508 | 6.556 | 6.318 | 6.366 | 143,924 | -0.14(-2.19%) |
Feb 27, 2018 | 6.556 | 6.698 | 6.461 | 6.508 | 38,678 | +0.00(+0.00%) |
Feb 26, 2018 | 6.746 | 6.841 | 6.461 | 6.508 | 89,817 | -0.33(-4.86%) |
Feb 23, 2018 | 7.174 | 7.174 | 6.746 | 6.841 | 65,308 | -0.31(-4.32%) |
Feb 22, 2018 | 7.364 | 7.364 | 7.031 | 7.150 | 58,749 | -0.26(-3.53%) |
Feb 21, 2018 | 7.269 | 7.411 | 7.126 | 7.411 | 70,302 | +0.19(+2.63%) |
Feb 20, 2018 | 7.316 | 7.364 | 7.221 | 7.221 | 30,555 | -0.19(-2.56%) |
Feb 16, 2018 | 7.411 | 7.411 | 7.411 | 0 | +0.19(+2.63%) | |
Feb 15, 2018 | 7.126 | 7.221 | 7.031 | 7.221 | 48,404 | +0.10(+1.33%) |
Feb 14, 2018 | 7.031 | 7.126 | 6.815 | 7.126 | 43,592 | +0.05(+0.67%) |
Feb 13, 2018 | 7.031 | 7.126 | 6.985 | 7.079 | 41,989 | +0.00(+0.00%) |
Feb 12, 2018 | 7.031 | 7.126 | 6.984 | 7.079 | 39,513 | +0.05(+0.68%) |
Feb 09, 2018 | 6.984 | 7.221 | 6.888 | 7.031 | 236,511 | +0.10(+1.37%) |
Feb 08, 2018 | 6.936 | 7.079 | 6.888 | 6.936 | 47,851 | -0.10(-1.35%) |
Feb 07, 2018 | 6.698 | 7.126 | 6.698 | 7.031 | 110,125 | +0.29(+4.23%) |
Feb 06, 2018 | 6.603 | 6.912 | 6.508 | 6.746 | 187,922 | -0.05(-0.70%) |
Feb 05, 2018 | 6.984 | 7.031 | 6.936 | 6.793 | 108,357 | -0.14(-2.05%) |
Feb 02, 2018 | 6.984 | 7.031 | 6.888 | 6.936 | 36,214 | -0.14(-2.01%) |
Feb 01, 2018 | 7.031 | 7.174 | 7.031 | 7.079 | 125,630 | +0.00(+0.00%) |
Jan 31, 2018 | 7.031 | 7.126 | 7.031 | 7.079 | 34,604 | -0.05(-0.67%) |
Jan 30, 2018 | 7.126 | 7.174 | 7.126 | 7.126 | 59,352 | +0.00(+0.00%) |
Jan 29, 2018 | 6.936 | 7.292 | 6.895 | 7.126 | 36,560 | +0.14(+2.04%) |
Jan 26, 2018 | 6.984 | 7.031 | 6.841 | 6.984 | 62,649 | +0.05(+0.68%) |
Jan 25, 2018 | 6.841 | 6.984 | 6.841 | 6.936 | 14,749 | +0.05(+0.69%) |
Jan 24, 2018 | 6.841 | 6.936 | 6.746 | 6.888 | 46,010 | -0.05(-0.68%) |
Jan 23, 2018 | 6.841 | 6.936 | 6.746 | 6.936 | 15,351 | +0.00(+0.00%) |
Jan 22, 2018 | 6.698 | 6.936 | 6.698 | 6.936 | 25,479 | +0.19(+2.82%) |
Jan 19, 2018 | 6.651 | 6.746 | 6.508 | 6.746 | 39,791 | +0.05(+0.71%) |
Jan 18, 2018 | 6.698 | 6.746 | 6.603 | 6.698 | 30,953 | +0.00(+0.00%) |
Jan 17, 2018 | 6.698 | 6.746 | 6.651 | 6.698 | 26,192 | +0.05(+0.71%) |
Jan 16, 2018 | 6.793 | 6.793 | 6.617 | 6.651 | 61,301 | -0.14(-2.10%) |
Jan 12, 2018 | 6.793 | 6.793 | 6.793 | 0 | -0.05(-0.69%) | |
Jan 11, 2018 | 6.746 | 6.936 | 6.542 | 6.841 | 38,297 | +0.10(+1.41%) |
Jan 10, 2018 | 6.746 | 6.574 | 6.746 | 35,754 | +0.10(+1.43%) | |
Jan 09, 2018 | 6.698 | 6.746 | 6.651 | 6.651 | 53,661 | -0.10(-1.41%) |
Jan 08, 2018 | 6.984 | 6.984 | 6.746 | 6.746 | 25,694 | -0.24(-3.40%) |
Jan 05, 2018 | 7.316 | 7.316 | 6.888 | 6.984 | 40,930 | -0.33(-4.55%) |
Jan 04, 2018 | 7.269 | 7.362 | 7.269 | 7.316 | 17,341 | +0.05(+0.65%) |
Jan 03, 2018 | 7.316 | 7.506 | 7.269 | 7.269 | 38,673 | -0.10(-1.29%) |
Jan 02, 2018 | 7.459 | 7.459 | 7.269 | 7.364 | 33,120 | -0.10(-1.27%) |
Dec 29, 2017 | 7.459 | 7.459 | 7.459 | 0 | -0.05(-0.63%) | |
Dec 28, 2017 | 7.554 | 7.601 | 7.411 | 7.506 | 76,665 | -0.05(-0.63%) |
Dec 27, 2017 | 7.601 | 7.601 | 7.506 | 7.554 | 88,547 | -0.05(-0.63%) |
Dec 26, 2017 | 7.459 | 7.601 | 7.459 | 7.601 | 29,360 | +0.24(+3.23%) |
Dec 22, 2017 | 7.601 | 7.601 | 7.364 | 7.364 | 54,459 | -0.24(-3.13%) |
Dec 21, 2017 | 7.506 | 7.601 | 7.459 | 7.601 | 72,108 | +0.14(+1.91%) |
Dec 20, 2017 | 7.364 | 7.506 | 7.316 | 7.459 | 58,259 | +0.10(+1.29%) |
Dec 19, 2017 | 7.316 | 7.411 | 7.316 | 7.364 | 59,172 | +0.05(+0.65%) |
Dec 18, 2017 | 7.411 | 7.411 | 7.245 | 7.316 | 67,278 | -0.05(-0.65%) |
Dec 15, 2017 | 7.316 | 7.364 | 7.221 | 7.364 | 167,468 | +0.10(+1.31%) |
Dec 14, 2017 | 7.364 | 7.459 | 7.126 | 7.269 | 74,104 | -0.14(-1.92%) |
Dec 13, 2017 | 7.316 | 7.411 | 7.316 | 7.411 | 34,757 | +0.05(+0.65%) |
Dec 12, 2017 | 7.411 | 7.506 | 7.316 | 7.364 | 49,177 | +0.00(+0.00%) |
Dec 11, 2017 | 7.316 | 7.411 | 7.269 | 7.364 | 51,308 | +0.00(+0.00%) |
Dec 08, 2017 | 7.316 | 7.411 | 7.316 | 7.364 | 50,921 | +0.05(+0.65%) |
Dec 07, 2017 | 7.364 | 7.411 | 7.269 | 7.316 | 99,556 | +0.00(+0.00%) |
Dec 06, 2017 | 7.364 | 7.459 | 7.174 | 7.316 | 69,942 | -0.05(-0.65%) |
Dec 05, 2017 | 7.411 | 7.435 | 7.269 | 7.364 | 69,349 | +0.00(+0.00%) |
Dec 04, 2017 | 7.459 | 7.506 | 7.459 | 7.364 | 58,496 | +0.05(+0.65%) |