Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.890 | 6.890 | 6.890 | 0 | +0.15(+2.23%) | |
Mar 28, 2018 | 6.610 | 6.870 | 6.590 | 6.740 | 157,302 | +0.11(+1.66%) |
Mar 27, 2018 | 6.640 | 6.790 | 6.600 | 6.630 | 288,870 | +0.01(+0.15%) |
Mar 26, 2018 | 6.490 | 6.650 | 6.360 | 6.620 | 341,721 | +0.18(+2.80%) |
Mar 23, 2018 | 6.660 | 6.660 | 6.440 | 6.440 | 239,692 | -0.20(-3.01%) |
Mar 22, 2018 | 6.740 | 6.780 | 6.590 | 6.640 | 227,538 | -0.14(-2.06%) |
Mar 21, 2018 | 6.790 | 6.990 | 6.770 | 6.780 | 187,135 | -0.03(-0.44%) |
Mar 20, 2018 | 6.850 | 6.890 | 6.670 | 6.810 | 284,848 | -0.03(-0.44%) |
Mar 19, 2018 | 6.830 | 6.910 | 6.740 | 6.840 | 592,813 | -0.02(-0.29%) |
Mar 16, 2018 | 6.670 | 6.890 | 6.560 | 6.860 | 1,005,217 | +0.21(+3.16%) |
Mar 15, 2018 | 6.730 | 6.850 | 6.600 | 6.650 | 277,099 | -0.04(-0.60%) |
Mar 14, 2018 | 6.900 | 6.970 | 6.660 | 6.690 | 325,269 | -0.17(-2.48%) |
Mar 13, 2018 | 6.870 | 7.120 | 6.760 | 6.860 | 395,190 | +0.03(+0.44%) |
Mar 12, 2018 | 6.560 | 6.920 | 6.550 | 6.830 | 400,879 | +0.28(+4.27%) |
Mar 09, 2018 | 6.770 | 6.790 | 6.530 | 6.550 | 331,151 | -0.15(-2.24%) |
Mar 08, 2018 | 7.270 | 7.270 | 6.700 | 6.700 | 456,050 | -0.55(-7.59%) |
Mar 07, 2018 | 7.290 | 7.250 | 395,249 | +0.09(+1.26%) | ||
Mar 06, 2018 | 7.210 | 7.270 | 6.970 | 7.160 | 526,941 | -0.04(-0.56%) |
Mar 05, 2018 | 7.120 | 7.430 | 7.100 | 7.200 | 825,638 | +0.09(+1.27%) |
Mar 02, 2018 | 7.310 | 7.490 | 7.050 | 7.110 | 866,420 | -0.24(-3.27%) |
Mar 01, 2018 | 7.500 | 8.200 | 7.240 | 7.350 | 838,695 | +0.05(+0.68%) |
Feb 28, 2018 | 7.580 | 7.580 | 7.180 | 7.300 | 392,819 | -0.28(-3.69%) |
Feb 27, 2018 | 7.640 | 7.930 | 7.471 | 7.580 | 462,118 | -0.02(-0.26%) |
Feb 26, 2018 | 7.410 | 7.720 | 7.140 | 7.600 | 888,647 | +0.23(+3.12%) |
Feb 23, 2018 | 7.040 | 7.410 | 7.000 | 7.370 | 409,886 | +0.39(+5.59%) |
Feb 22, 2018 | 6.980 | 455,606 | +0.14(+2.05%) | |||
Feb 21, 2018 | 6.700 | 6.870 | 6.680 | 6.840 | 197,361 | +0.16(+2.40%) |
Feb 20, 2018 | 6.930 | 6.930 | 6.610 | 6.680 | 268,512 | -0.26(-3.75%) |
Feb 16, 2018 | 6.940 | 6.940 | 6.940 | 0 | +0.15(+2.21%) | |
Feb 15, 2018 | 6.670 | 6.810 | 6.450 | 6.790 | 351,129 | +0.16(+2.41%) |
Feb 14, 2018 | 6.390 | 6.660 | 6.370 | 6.630 | 228,518 | +0.20(+3.11%) |
Feb 13, 2018 | 6.470 | 6.600 | 6.400 | 6.430 | 148,695 | -0.07(-1.08%) |
Feb 12, 2018 | 6.620 | 6.670 | 6.290 | 6.500 | 246,282 | -0.08(-1.22%) |
Feb 09, 2018 | 6.550 | 6.670 | 6.330 | 6.580 | 269,461 | +0.08(+1.23%) |
Feb 08, 2018 | 6.550 | 6.590 | 6.350 | 6.500 | 411,826 | -0.02(-0.31%) |
Feb 07, 2018 | 6.350 | 6.560 | 6.310 | 6.520 | 281,559 | +0.18(+2.84%) |
Feb 06, 2018 | 6.060 | 6.450 | 5.970 | 6.340 | 305,408 | +0.01(+0.24%) |
Feb 05, 2018 | 6.300 | 6.405 | 6.220 | 6.325 | 199,572 | +0.03(+0.40%) |
Feb 02, 2018 | 6.650 | 6.660 | 6.300 | 6.300 | 303,427 | -0.41(-6.11%) |
Feb 01, 2018 | 6.570 | 6.710 | 6.510 | 6.710 | 249,078 | +0.06(+0.90%) |
Jan 31, 2018 | 6.810 | 6.842 | 6.630 | 6.650 | 183,263 | -0.09(-1.34%) |
Jan 30, 2018 | 6.750 | 6.790 | 6.670 | 6.740 | 178,022 | -0.11(-1.61%) |
Jan 29, 2018 | 6.900 | 6.920 | 6.790 | 6.850 | 186,776 | -0.04(-0.58%) |
Jan 26, 2018 | 7.200 | 7.240 | 6.775 | 6.890 | 387,737 | -0.28(-3.91%) |
Jan 25, 2018 | 7.290 | 7.290 | 7.090 | 7.170 | 319,888 | -0.12(-1.65%) |
Jan 24, 2018 | 7.560 | 7.560 | 7.260 | 7.290 | 174,250 | -0.24(-3.19%) |
Jan 23, 2018 | 7.710 | 7.710 | 7.520 | 7.530 | 262,090 | -0.18(-2.33%) |
Jan 22, 2018 | 7.700 | 7.720 | 7.590 | 7.710 | 274,552 | +0.01(+0.13%) |
Jan 19, 2018 | 7.460 | 7.750 | 7.290 | 7.700 | 393,305 | +0.25(+3.36%) |
Jan 18, 2018 | 7.370 | 7.500 | 7.250 | 7.450 | 355,709 | +0.07(+0.95%) |
Jan 17, 2018 | 7.360 | 7.385 | 7.250 | 7.380 | 358,071 | +0.05(+0.68%) |
Jan 16, 2018 | 7.610 | 7.680 | 7.230 | 7.330 | 349,652 | -0.30(-3.93%) |
Jan 12, 2018 | 7.630 | 7.630 | 7.630 | 0 | -0.05(-0.65%) | |
Jan 11, 2018 | 7.620 | 7.740 | 7.550 | 7.680 | 633,775 | +0.13(+1.72%) |
Jan 10, 2018 | 7.490 | 7.620 | 7.460 | 7.550 | 513,221 | +0.06(+0.80%) |
Jan 09, 2018 | 7.700 | 7.700 | 7.430 | 7.490 | 361,914 | -0.16(-2.09%) |
Jan 08, 2018 | 7.770 | 7.860 | 7.560 | 7.650 | 406,804 | -0.11(-1.42%) |
Jan 05, 2018 | 8.090 | 8.090 | 7.610 | 7.760 | 493,461 | -0.34(-4.20%) |
Jan 04, 2018 | 8.200 | 8.210 | 7.940 | 8.100 | 288,242 | -0.12(-1.46%) |
Jan 03, 2018 | 8.520 | 8.690 | 8.130 | 8.220 | 445,265 | -0.26(-3.07%) |