Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.31(+4.50%) | |
Mar 28, 2018 | 6.943 | 7.001 | 6.895 | 6.919 | 6,231 | -0.03(-0.47%) |
Mar 27, 2018 | 7.091 | 7.140 | 6.915 | 6.951 | 24,616 | -0.07(-0.93%) |
Mar 26, 2018 | 6.968 | 7.061 | 6.919 | 7.017 | 17,834 | -0.11(-1.61%) |
Mar 23, 2018 | 7.238 | 7.255 | 7.132 | 7.132 | 12,379 | -0.11(-1.58%) |
Mar 22, 2018 | 7.271 | 7.312 | 6.976 | 7.247 | 33,237 | -0.17(-2.32%) |
Mar 21, 2018 | 7.296 | 7.460 | 7.279 | 7.419 | 59,280 | +0.11(+1.46%) |
Mar 20, 2018 | 7.230 | 7.337 | 7.197 | 7.312 | 7,007 | +0.08(+1.13%) |
Mar 19, 2018 | 7.263 | 7.460 | 7.132 | 7.230 | 29,750 | -0.18(-2.43%) |
Mar 16, 2018 | 7.476 | 7.525 | 7.304 | 7.410 | 14,544 | -0.11(-1.42%) |
Mar 15, 2018 | 7.378 | 7.525 | 7.353 | 7.517 | 14,342 | +0.19(+2.57%) |
Mar 14, 2018 | 7.369 | 7.369 | 7.269 | 7.329 | 4,729 | -0.07(-1.00%) |
Mar 13, 2018 | 7.499 | 7.499 | 7.386 | 7.402 | 7,070 | -0.08(-1.10%) |
Mar 12, 2018 | 7.320 | 7.501 | 7.296 | 7.484 | 82,191 | +0.23(+3.16%) |
Mar 09, 2018 | 7.288 | 7.296 | 7.251 | 7.255 | 17,709 | +0.05(+0.68%) |
Mar 08, 2018 | 7.197 | 7.279 | 7.185 | 7.206 | 4,558 | +0.01(+0.11%) |
Mar 07, 2018 | 7.132 | 7.288 | 7.115 | 7.197 | 40,473 | +0.05(+0.69%) |
Mar 06, 2018 | 7.214 | 7.214 | 7.148 | 7.148 | 10,203 | -0.02(-0.34%) |
Mar 05, 2018 | 7.025 | 7.206 | 7.001 | 7.173 | 11,678 | -0.07(-1.02%) |
Mar 02, 2018 | 7.124 | 7.247 | 7.020 | 7.247 | 18,550 | +0.12(+1.73%) |
Mar 01, 2018 | 7.140 | 7.234 | 7.050 | 7.124 | 12,752 | -0.02(-0.34%) |
Feb 28, 2018 | 7.337 | 7.394 | 7.124 | 7.148 | 41,900 | +0.00(+0.06%) |
Feb 27, 2018 | 7.369 | 7.369 | 7.115 | 7.144 | 47,446 | -0.24(-3.27%) |
Feb 26, 2018 | 6.992 | 7.558 | 6.984 | 7.386 | 163,032 | +0.35(+5.01%) |
Feb 23, 2018 | 6.927 | 7.050 | 6.927 | 7.033 | 7,144 | +0.07(+0.94%) |
Feb 22, 2018 | 6.960 | 6.984 | 6.869 | 6.968 | 14,583 | +0.01(+0.12%) |
Feb 21, 2018 | 6.968 | 6.992 | 6.910 | 6.960 | 18,810 | -0.05(-0.70%) |
Feb 20, 2018 | 6.935 | 7.009 | 6.845 | 7.009 | 69,480 | +0.11(+1.65%) |
Feb 16, 2018 | 6.895 | 6.895 | 6.895 | 0 | +0.04(+0.61%) | |
Feb 15, 2018 | 6.771 | 6.902 | 6.771 | 6.853 | 131,892 | +0.13(+1.95%) |
Feb 14, 2018 | 6.607 | 6.730 | 6.607 | 6.722 | 57,713 | +0.30(+4.73%) |
Feb 13, 2018 | 6.296 | 6.419 | 6.296 | 6.419 | 53,611 | +0.26(+4.24%) |
Feb 12, 2018 | 6.148 | 6.214 | 6.132 | 6.157 | 51,338 | +0.03(+0.42%) |
Feb 09, 2018 | 6.107 | 6.192 | 6.033 | 6.132 | 10,176 | +0.01(+0.13%) |
Feb 08, 2018 | 6.304 | 6.066 | 6.123 | 22,252 | -0.18(-2.86%) | |
Feb 07, 2018 | 6.353 | 6.419 | 6.311 | 6.304 | 8,882 | -0.06(-0.90%) |
Feb 06, 2018 | 6.369 | 6.287 | 6.361 | 9,412 | -0.03(-0.51%) | |
Feb 05, 2018 | 6.607 | 6.607 | 6.210 | 6.394 | 19,548 | -0.29(-4.29%) |
Feb 02, 2018 | 6.656 | 6.697 | 6.648 | 6.681 | 2,340 | -0.01(-0.12%) |
Feb 01, 2018 | 6.738 | 6.771 | 6.689 | 6.689 | 15,521 | -0.08(-1.21%) |
Jan 31, 2018 | 6.738 | 6.837 | 6.723 | 6.771 | 24,768 | +0.05(+0.73%) |
Jan 30, 2018 | 6.673 | 6.738 | 6.673 | 6.722 | 12,069 | -0.02(-0.35%) |
Jan 29, 2018 | 6.697 | 6.755 | 6.681 | 6.746 | 11,476 | +0.03(+0.48%) |
Jan 26, 2018 | 6.669 | 6.781 | 6.640 | 6.714 | 16,686 | +0.04(+0.61%) |
Jan 25, 2018 | 6.681 | 6.714 | 6.558 | 6.673 | 15,541 | -0.04(-0.61%) |
Jan 24, 2018 | 6.804 | 6.804 | 6.648 | 6.714 | 10,020 | -0.01(-0.12%) |
Jan 23, 2018 | 6.640 | 6.820 | 6.640 | 6.722 | 24,044 | +0.23(+3.54%) |
Jan 22, 2018 | 6.550 | 6.550 | 6.451 | 6.492 | 31,924 | -0.11(-1.68%) |
Jan 19, 2018 | 6.558 | 6.607 | 6.492 | 6.603 | 27,836 | +0.03(+0.44%) |
Jan 18, 2018 | 6.574 | 6.615 | 6.533 | 6.574 | 28,136 | -0.16(-2.31%) |
Jan 17, 2018 | 6.738 | 6.746 | 6.689 | 6.730 | 17,362 | +0.01(+0.12%) |
Jan 16, 2018 | 6.886 | 6.886 | 6.722 | 6.722 | 11,682 | -0.05(-0.73%) |
Jan 12, 2018 | 6.771 | 6.771 | 6.771 | 0 | -0.05(-0.72%) | |
Jan 11, 2018 | 6.779 | 6.837 | 6.705 | 6.820 | 14,254 | +0.12(+1.84%) |
Jan 10, 2018 | 6.697 | 6.697 | 16,993 | -0.13(-1.92%) | ||
Jan 09, 2018 | 6.837 | 6.837 | 6.812 | 6.828 | 2,998 | +0.07(+0.97%) |
Jan 08, 2018 | 6.722 | 6.878 | 6.710 | 6.763 | 58,711 | +0.06(+0.86%) |
Jan 05, 2018 | 6.705 | 6.722 | 6.666 | 6.705 | 8,984 | +0.02(+0.37%) |
Jan 04, 2018 | 6.697 | 6.722 | 6.663 | 6.681 | 12,763 | +0.02(+0.25%) |
Jan 03, 2018 | 6.673 | 6.722 | 6.656 | 6.665 | 16,972 | -0.03(-0.40%) |