Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.289 | 7.289 | 7.289 | 0 | +0.04(+0.61%) | |
Mar 28, 2018 | 7.267 | 7.283 | 7.200 | 7.244 | 392,371 | -0.01(-0.15%) |
Mar 27, 2018 | 7.328 | 7.350 | 7.244 | 7.255 | 319,259 | -0.06(-0.84%) |
Mar 26, 2018 | 7.428 | 7.464 | 7.272 | 7.317 | 323,821 | -0.03(-0.45%) |
Mar 23, 2018 | 7.545 | 7.545 | 7.344 | 7.350 | 297,416 | -0.17(-2.22%) |
Mar 22, 2018 | 7.350 | 7.556 | 7.350 | 7.517 | 762,194 | +0.20(+2.74%) |
Mar 21, 2018 | 7.328 | 7.367 | 7.292 | 7.317 | 194,733 | +0.01(+0.08%) |
Mar 20, 2018 | 7.311 | 7.383 | 7.278 | 7.311 | 379,679 | +0.01(+0.15%) |
Mar 19, 2018 | 7.216 | 7.311 | 7.205 | 7.300 | 356,830 | +0.05(+0.69%) |
Mar 16, 2018 | 7.283 | 7.322 | 7.228 | 7.250 | 244,526 | -0.01(-0.19%) |
Mar 15, 2018 | 7.319 | 7.330 | 7.214 | 7.264 | 339,388 | -0.03(-0.45%) |
Mar 14, 2018 | 7.391 | 7.430 | 7.291 | 7.297 | 283,999 | -0.09(-1.20%) |
Mar 13, 2018 | 7.286 | 7.402 | 7.225 | 7.385 | 643,594 | +0.12(+1.60%) |
Mar 12, 2018 | 7.269 | 7.336 | 7.203 | 7.269 | 656,798 | +0.03(+0.38%) |
Mar 09, 2018 | 7.148 | 7.275 | 7.145 | 7.242 | 736,565 | +0.13(+1.79%) |
Mar 08, 2018 | 7.054 | 7.120 | 7.026 | 7.114 | 275,490 | +0.09(+1.26%) |
Mar 07, 2018 | 7.048 | 7.076 | 6.971 | 7.026 | 344,329 | -0.03(-0.47%) |
Mar 06, 2018 | 7.059 | 7.062 | 6.982 | 7.059 | 229,764 | +0.03(+0.39%) |
Mar 05, 2018 | 6.855 | 7.065 | 6.855 | 7.032 | 444,635 | +0.15(+2.17%) |
Mar 02, 2018 | 6.882 | 6.932 | 6.844 | 6.882 | 308,835 | -0.03(-0.40%) |
Mar 01, 2018 | 6.927 | 7.041 | 6.871 | 6.910 | 291,221 | +0.01(+0.16%) |
Feb 28, 2018 | 7.004 | 7.032 | 6.893 | 6.899 | 491,689 | -0.04(-0.64%) |
Feb 27, 2018 | 7.021 | 7.076 | 6.932 | 6.943 | 386,122 | -0.03(-0.48%) |
Feb 26, 2018 | 7.009 | 7.032 | 6.960 | 6.976 | 309,341 | -0.02(-0.24%) |
Feb 23, 2018 | 7.009 | 7.015 | 6.949 | 6.993 | 364,875 | +0.02(+0.24%) |
Feb 22, 2018 | 7.015 | 7.070 | 6.954 | 6.976 | 407,583 | -0.04(-0.55%) |
Feb 21, 2018 | 7.026 | 7.092 | 6.987 | 7.015 | 561,018 | -0.02(-0.24%) |
Feb 20, 2018 | 7.131 | 7.175 | 6.993 | 7.032 | 841,976 | -0.13(-1.85%) |
Feb 16, 2018 | 7.164 | 7.164 | 7.164 | 0 | +0.11(+1.57%) | |
Feb 15, 2018 | 7.131 | 7.189 | 7.004 | 7.054 | 704,600 | -0.03(-0.43%) |
Feb 14, 2018 | 7.155 | 7.041 | 7.084 | 783,312 | +0.03(+0.47%) | |
Feb 13, 2018 | 6.815 | 7.101 | 6.815 | 7.051 | 919,111 | +0.21(+3.13%) |
Feb 12, 2018 | 6.766 | 6.947 | 6.766 | 6.837 | 1,159,492 | +0.15(+2.21%) |
Feb 09, 2018 | 7.106 | 7.243 | 6.585 | 6.689 | 2,866,251 | -0.49(-6.80%) |
Feb 08, 2018 | 7.347 | 7.354 | 7.161 | 7.177 | 583,479 | -0.15(-2.10%) |
Feb 07, 2018 | 7.260 | 7.419 | 7.260 | 7.331 | 813,997 | +0.04(+0.60%) |
Feb 06, 2018 | 7.155 | 7.315 | 7.106 | 7.287 | 839,930 | -0.01(-0.08%) |
Feb 05, 2018 | 7.501 | 7.507 | 7.112 | 7.293 | 1,146,382 | -0.21(-2.85%) |
Feb 02, 2018 | 7.545 | 7.561 | 7.468 | 7.507 | 569,191 | -0.07(-0.94%) |
Feb 01, 2018 | 7.540 | 7.605 | 7.507 | 7.578 | 612,377 | +0.05(+0.73%) |
Jan 31, 2018 | 7.507 | 7.583 | 7.474 | 7.523 | 721,387 | +0.04(+0.51%) |
Jan 30, 2018 | 7.518 | 7.518 | 7.446 | 7.485 | 488,053 | -0.04(-0.51%) |
Jan 29, 2018 | 7.578 | 7.578 | 7.496 | 7.523 | 444,531 | -0.05(-0.72%) |
Jan 26, 2018 | 7.616 | 7.616 | 7.538 | 7.578 | 318,700 | -0.02(-0.29%) |
Jan 25, 2018 | 7.589 | 7.616 | 7.554 | 7.600 | 371,141 | +0.05(+0.73%) |
Jan 24, 2018 | 7.611 | 7.611 | 7.529 | 7.545 | 267,246 | -0.04(-0.51%) |
Jan 23, 2018 | 7.567 | 7.627 | 7.507 | 7.583 | 511,004 | +0.03(+0.44%) |
Jan 22, 2018 | 7.507 | 7.561 | 7.501 | 7.551 | 382,715 | +0.04(+0.58%) |
Jan 19, 2018 | 7.435 | 7.507 | 7.435 | 7.507 | 404,613 | +0.08(+1.11%) |
Jan 18, 2018 | 7.424 | 7.468 | 7.413 | 7.424 | 416,848 | -0.02(-0.29%) |
Jan 17, 2018 | 7.408 | 7.474 | 7.408 | 7.446 | 333,980 | +0.06(+0.85%) |
Jan 16, 2018 | 7.470 | 7.503 | 7.380 | 7.383 | 477,582 | -0.07(-0.95%) |
Jan 12, 2018 | 7.454 | 7.454 | 7.454 | 0 | +0.03(+0.44%) | |
Jan 11, 2018 | 7.372 | 7.427 | 7.356 | 7.421 | 385,180 | +0.05(+0.67%) |
Jan 10, 2018 | 7.334 | 7.372 | 498,058 | -0.03(-0.44%) | ||
Jan 09, 2018 | 7.443 | 7.454 | 7.389 | 7.405 | 562,781 | -0.02(-0.29%) |
Jan 08, 2018 | 7.449 | 7.481 | 7.394 | 7.427 | 460,799 | +0.00(+0.00%) |
Jan 05, 2018 | 7.438 | 7.454 | 7.383 | 7.427 | 746,714 | +0.01(+0.07%) |
Jan 04, 2018 | 7.405 | 7.449 | 7.399 | 7.421 | 548,128 | +0.02(+0.22%) |
Jan 03, 2018 | 7.487 | 7.503 | 7.383 | 7.405 | 929,532 | -0.08(-1.09%) |