Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.865 | 7.024 | 6.741 | 6.741 | 88,308 | -0.11(-1.65%) |
Feb 27, 2018 | 6.894 | 6.894 | 6.834 | 6.854 | 53,211 | -0.01(-0.08%) |
Feb 26, 2018 | 6.911 | 7.024 | 6.854 | 6.860 | 65,112 | -0.03(-0.41%) |
Feb 23, 2018 | 6.854 | 6.922 | 6.848 | 6.888 | 41,044 | +0.01(+0.16%) |
Feb 22, 2018 | 6.877 | 47,653 | -0.06(-0.90%) | |||
Feb 21, 2018 | 7.038 | 7.038 | 6.873 | 6.939 | 40,076 | +0.00(+0.00%) |
Feb 20, 2018 | 7.061 | 7.082 | 6.939 | 6.939 | 57,840 | -0.11(-1.60%) |
Feb 16, 2018 | 7.052 | 7.052 | 7.052 | 0 | +0.14(+2.03%) | |
Feb 15, 2018 | 6.917 | 7.005 | 6.911 | 6.911 | 30,808 | +0.01(+0.08%) |
Feb 14, 2018 | 6.828 | 6.922 | 6.794 | 6.906 | 41,857 | +0.05(+0.73%) |
Feb 13, 2018 | 6.873 | 6.911 | 6.845 | 6.856 | 27,498 | -0.02(-0.24%) |
Feb 12, 2018 | 6.895 | 6.933 | 6.795 | 6.873 | 36,762 | -0.01(-0.16%) |
Feb 09, 2018 | 6.861 | 6.917 | 6.773 | 6.884 | 85,361 | +0.06(+0.89%) |
Feb 08, 2018 | 6.920 | 6.928 | 6.850 | 6.823 | 31,674 | -0.09(-1.28%) |
Feb 07, 2018 | 6.812 | 7.041 | 6.812 | 6.911 | 71,774 | +0.12(+1.79%) |
Feb 06, 2018 | 6.784 | 6.873 | 6.757 | 6.790 | 128,951 | -0.11(-1.52%) |
Feb 05, 2018 | 7.077 | 7.077 | 6.884 | 6.895 | 53,496 | -0.20(-2.81%) |
Feb 02, 2018 | 7.160 | 7.188 | 7.094 | 7.094 | 47,225 | -0.09(-1.23%) |
Feb 01, 2018 | 7.182 | 7.359 | 7.164 | 7.182 | 37,442 | -0.02(-0.23%) |
Jan 31, 2018 | 7.309 | 7.438 | 7.177 | 7.199 | 56,319 | -0.13(-1.74%) |
Jan 30, 2018 | 7.326 | 7.348 | 7.320 | 7.326 | 63,897 | -0.06(-0.82%) |
Jan 29, 2018 | 7.298 | 7.387 | 7.298 | 7.387 | 43,633 | +0.03(+0.45%) |
Jan 26, 2018 | 7.277 | 7.414 | 7.277 | 7.354 | 38,582 | -0.04(-0.52%) |
Jan 25, 2018 | 7.497 | 7.497 | 7.337 | 7.392 | 56,287 | -0.10(-1.33%) |
Jan 24, 2018 | 7.436 | 7.492 | 7.343 | 7.492 | 29,099 | +0.08(+1.12%) |
Jan 23, 2018 | 7.298 | 7.427 | 7.243 | 7.409 | 46,603 | +0.12(+1.59%) |
Jan 22, 2018 | 7.210 | 7.298 | 7.205 | 7.293 | 29,911 | +0.12(+1.62%) |
Jan 19, 2018 | 7.204 | 7.229 | 7.149 | 7.177 | 53,396 | -0.03(-0.46%) |
Jan 18, 2018 | 7.193 | 7.226 | 7.164 | 7.210 | 58,732 | -0.01(-0.08%) |
Jan 17, 2018 | 7.243 | 7.243 | 7.177 | 7.215 | 78,652 | +0.03(+0.46%) |
Jan 16, 2018 | 7.116 | 7.237 | 7.116 | 7.182 | 62,845 | +0.06(+0.85%) |
Jan 12, 2018 | 7.121 | 7.121 | 7.121 | 0 | +0.08(+1.10%) | |
Jan 11, 2018 | 7.016 | 7.049 | 7.005 | 7.044 | 75,842 | +0.02(+0.32%) |
Jan 10, 2018 | 7.011 | 7.022 | 48,987 | -0.04(-0.63%) | ||
Jan 09, 2018 | 7.044 | 7.077 | 7.027 | 7.066 | 57,725 | +0.03(+0.47%) |
Jan 08, 2018 | 7.005 | 7.074 | 6.972 | 7.033 | 83,860 | -0.03(-0.49%) |
Jan 05, 2018 | 7.049 | 7.077 | 7.011 | 7.068 | 50,446 | +0.02(+0.34%) |
Jan 04, 2018 | 7.011 | 7.066 | 7.011 | 7.044 | 58,211 | +0.07(+1.02%) |
Jan 03, 2018 | 6.944 | 6.994 | 6.944 | 6.973 | 47,384 | +0.03(+0.41%) |
Jan 02, 2018 | 6.928 | 6.955 | 6.928 | 6.944 | 62,867 | +0.07(+1.05%) |
Dec 29, 2017 | 6.873 | 6.873 | 6.873 | 0 | -0.03(-0.48%) | |
Dec 28, 2017 | 6.873 | 6.911 | 6.867 | 6.906 | 33,158 | +0.04(+0.56%) |
Dec 27, 2017 | 6.878 | 6.878 | 6.812 | 6.867 | 51,660 | +0.06(+0.89%) |
Dec 26, 2017 | 6.812 | 6.856 | 6.806 | 6.806 | 42,543 | -0.03(-0.40%) |
Dec 22, 2017 | 6.828 | 6.856 | 6.801 | 6.834 | 90,669 | -0.01(-0.08%) |
Dec 21, 2017 | 6.834 | 6.861 | 6.834 | 6.839 | 39,576 | -0.01(-0.16%) |
Dec 20, 2017 | 6.856 | 6.861 | 6.843 | 6.850 | 28,158 | +0.01(+0.09%) |
Dec 19, 2017 | 6.939 | 6.999 | 6.801 | 6.844 | 88,658 | -0.10(-1.44%) |
Dec 18, 2017 | 7.027 | 7.027 | 6.944 | 6.944 | 54,954 | -0.02(-0.24%) |
Dec 15, 2017 | 6.994 | 6.994 | 6.942 | 6.961 | 66,943 | -0.02(-0.24%) |
Dec 14, 2017 | 6.983 | 7.010 | 6.978 | 6.978 | 19,417 | -0.03(-0.38%) |
Dec 13, 2017 | 6.994 | 7.027 | 6.983 | 7.004 | 31,302 | +0.02(+0.22%) |
Dec 12, 2017 | 7.038 | 7.038 | 6.989 | 6.989 | 40,781 | -0.04(-0.63%) |
Dec 11, 2017 | 6.989 | 7.082 | 6.989 | 7.033 | 14,481 | +0.04(+0.60%) |
Dec 08, 2017 | 6.967 | 7.020 | 6.961 | 6.991 | 51,034 | +0.02(+0.35%) |
Dec 07, 2017 | 7.027 | 7.065 | 6.967 | 6.967 | 31,647 | -0.09(-1.33%) |
Dec 06, 2017 | 7.088 | 7.136 | 7.050 | 7.061 | 50,419 | -0.08(-1.16%) |
Dec 05, 2017 | 7.221 | 7.221 | 7.143 | 7.143 | 38,453 | -0.08(-1.07%) |
Dec 04, 2017 | 7.248 | 7.149 | 7.221 | 84,200 | +0.03(+0.38%) |