Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.680 | 6.680 | 6.680 | 0 | +0.02(+0.30%) | |
Mar 28, 2018 | 6.780 | 6.840 | 6.630 | 6.660 | 897,100 | -0.16(-2.35%) |
Mar 27, 2018 | 6.820 | 6.890 | 6.720 | 6.820 | 1,695,722 | -0.10(-1.45%) |
Mar 26, 2018 | 6.810 | 6.920 | 6.790 | 6.920 | 1,591,228 | +0.16(+2.37%) |
Mar 23, 2018 | 6.840 | 6.870 | 6.710 | 6.760 | 1,080,979 | +0.08(+1.20%) |
Mar 22, 2018 | 6.730 | 6.840 | 6.660 | 6.680 | 895,386 | -0.13(-1.91%) |
Mar 21, 2018 | 6.740 | 6.830 | 6.660 | 6.810 | 1,431,141 | +0.13(+1.95%) |
Mar 20, 2018 | 6.520 | 6.720 | 6.520 | 6.680 | 864,238 | +0.12(+1.83%) |
Mar 19, 2018 | 6.440 | 6.570 | 6.400 | 6.560 | 673,700 | +0.13(+2.02%) |
Mar 16, 2018 | 6.380 | 6.495 | 6.340 | 6.430 | 1,004,692 | +0.05(+0.78%) |
Mar 15, 2018 | 6.300 | 6.460 | 6.250 | 6.380 | 629,172 | +0.04(+0.63%) |
Mar 14, 2018 | 6.360 | 6.430 | 6.220 | 6.340 | 1,280,324 | -0.02(-0.31%) |
Mar 13, 2018 | 6.480 | 6.510 | 6.350 | 6.360 | 1,182,055 | -0.10(-1.55%) |
Mar 12, 2018 | 6.500 | 6.500 | 6.315 | 6.460 | 1,366,727 | -0.07(-1.07%) |
Mar 09, 2018 | 6.670 | 6.720 | 6.520 | 6.530 | 802,223 | -0.16(-2.39%) |
Mar 08, 2018 | 6.700 | 6.730 | 6.590 | 6.690 | 637,356 | +0.06(+0.90%) |
Mar 07, 2018 | 6.620 | 6.630 | 1,054,424 | -0.27(-3.91%) | ||
Mar 06, 2018 | 7.000 | 7.020 | 6.890 | 6.900 | 853,736 | +0.00(+0.00%) |
Mar 05, 2018 | 6.820 | 6.960 | 6.770 | 6.900 | 1,021,367 | +0.07(+1.02%) |
Mar 02, 2018 | 6.890 | 6.980 | 6.820 | 6.830 | 993,415 | +0.04(+0.59%) |
Mar 01, 2018 | 6.650 | 6.830 | 6.560 | 6.790 | 1,615,729 | +0.04(+0.59%) |
Feb 28, 2018 | 6.740 | 6.850 | 6.740 | 6.750 | 1,616,177 | +0.02(+0.30%) |
Feb 27, 2018 | 6.840 | 6.840 | 6.580 | 6.730 | 1,150,157 | -0.13(-1.90%) |
Feb 26, 2018 | 6.910 | 6.910 | 6.810 | 6.860 | 735,531 | +0.00(+0.00%) |
Feb 23, 2018 | 6.800 | 6.890 | 6.770 | 6.860 | 833,479 | +0.06(+0.88%) |
Feb 22, 2018 | 6.710 | 6.800 | 4,624,668 | -0.62(-8.36%) | ||
Feb 21, 2018 | 7.420 | 7.710 | 7.360 | 7.420 | 1,560,232 | +0.10(+1.37%) |
Feb 20, 2018 | 7.280 | 7.420 | 7.220 | 7.320 | 924,009 | -0.06(-0.81%) |
Feb 16, 2018 | 7.380 | 7.380 | 7.380 | 0 | -0.32(-4.16%) | |
Feb 15, 2018 | 7.690 | 7.700 | 7.520 | 7.700 | 1,543,396 | +0.02(+0.26%) |
Feb 14, 2018 | 7.090 | 7.740 | 7.050 | 7.680 | 3,641,827 | +0.61(+8.63%) |
Feb 13, 2018 | 7.070 | 1,140,344 | +0.08(+1.14%) | |||
Feb 12, 2018 | 6.630 | 7.040 | 6.630 | 6.990 | 1,415,036 | +0.35(+5.27%) |
Feb 09, 2018 | 6.770 | 6.800 | 6.440 | 6.640 | 1,458,579 | -0.14(-2.06%) |
Feb 08, 2018 | 6.680 | 6.900 | 6.670 | 6.780 | 1,489,635 | +0.11(+1.65%) |
Feb 07, 2018 | 6.740 | 6.910 | 6.660 | 6.670 | 1,836,315 | -0.11(-1.62%) |
Feb 06, 2018 | 6.990 | 6.790 | 6.780 | 1,200,078 | -0.25(-3.56%) | |
Feb 05, 2018 | 6.950 | 7.070 | 6.880 | 7.030 | 913,042 | +0.08(+1.15%) |
Feb 02, 2018 | 7.100 | 7.170 | 6.940 | 6.950 | 1,327,357 | -0.32(-4.40%) |
Feb 01, 2018 | 7.160 | 7.285 | 7.120 | 7.270 | 1,163,722 | +0.03(+0.41%) |
Jan 31, 2018 | 7.240 | 7.270 | 7.010 | 7.240 | 1,766,009 | +0.08(+1.12%) |
Jan 30, 2018 | 7.220 | 7.290 | 7.110 | 7.160 | 1,248,026 | -0.02(-0.28%) |
Jan 29, 2018 | 7.560 | 7.570 | 7.160 | 7.180 | 1,374,802 | -0.45(-5.90%) |
Jan 26, 2018 | 7.520 | 7.700 | 7.470 | 7.630 | 1,230,503 | +0.16(+2.14%) |
Jan 25, 2018 | 7.870 | 7.870 | 7.420 | 7.470 | 2,913,601 | -0.38(-4.84%) |
Jan 24, 2018 | 7.990 | 8.045 | 7.820 | 7.850 | 1,990,285 | -0.01(-0.13%) |
Jan 23, 2018 | 7.670 | 7.880 | 7.560 | 7.860 | 1,328,507 | +0.16(+2.08%) |
Jan 22, 2018 | 7.730 | 7.770 | 7.540 | 7.700 | 1,064,313 | +0.01(+0.13%) |
Jan 19, 2018 | 7.780 | 7.820 | 7.670 | 7.690 | 791,589 | +0.06(+0.79%) |
Jan 18, 2018 | 7.700 | 7.810 | 7.610 | 7.630 | 1,212,351 | -0.03(-0.39%) |
Jan 17, 2018 | 7.760 | 7.990 | 7.650 | 7.660 | 3,144,235 | +0.08(+1.06%) |
Jan 16, 2018 | 7.550 | 7.590 | 7.420 | 7.580 | 1,409,606 | -0.07(-0.92%) |
Jan 15, 2018 | 7.610 | 7.710 | 7.560 | 7.650 | 706,640 | +0.09(+1.19%) |
Jan 12, 2018 | 7.310 | 7.570 | 7.250 | 7.560 | 1,595,187 | +0.32(+4.42%) |
Jan 11, 2018 | 7.250 | 7.290 | 7.150 | 7.240 | 765,137 | +0.01(+0.14%) |
Jan 10, 2018 | 7.300 | 7.340 | 7.180 | 7.230 | 1,235,538 | -0.03(-0.41%) |
Jan 09, 2018 | 7.190 | 7.340 | 7.050 | 7.260 | 1,946,460 | +0.00(+0.00%) |
Jan 08, 2018 | 7.380 | 7.400 | 7.200 | 7.260 | 1,391,691 | -0.16(-2.16%) |
Jan 05, 2018 | 7.540 | 7.540 | 7.330 | 7.420 | 1,133,755 | -0.21(-2.75%) |
Jan 04, 2018 | 7.550 | 7.660 | 7.410 | 7.630 | 1,501,432 | +0.07(+0.93%) |
Jan 03, 2018 | 7.630 | 7.670 | 7.390 | 7.560 | 1,689,843 | -0.09(-1.18%) |