Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.582 | 6.582 | 6.582 | 0 | +0.07(+1.00%) | |
Mar 28, 2018 | 6.518 | 6.525 | 6.506 | 6.517 | 22,945 | +0.01(+0.13%) |
Mar 27, 2018 | 6.514 | 6.559 | 6.482 | 6.508 | 28,064 | +0.02(+0.35%) |
Mar 26, 2018 | 6.548 | 6.568 | 6.480 | 6.486 | 40,097 | -0.01(-0.17%) |
Mar 23, 2018 | 6.548 | 6.598 | 6.497 | 6.497 | 35,497 | -0.05(-0.78%) |
Mar 22, 2018 | 6.554 | 6.582 | 6.542 | 6.548 | 48,610 | -0.04(-0.60%) |
Mar 21, 2018 | 6.565 | 6.593 | 6.565 | 6.588 | 32,081 | +0.02(+0.26%) |
Mar 20, 2018 | 6.616 | 6.633 | 6.571 | 6.571 | 34,247 | -0.05(-0.68%) |
Mar 19, 2018 | 6.701 | 6.701 | 6.605 | 6.616 | 56,029 | -0.08(-1.27%) |
Mar 16, 2018 | 6.712 | 6.753 | 6.701 | 6.701 | 42,853 | -0.03(-0.50%) |
Mar 15, 2018 | 6.831 | 6.875 | 6.718 | 6.735 | 83,093 | -0.11(-1.65%) |
Mar 14, 2018 | 6.882 | 6.882 | 6.823 | 6.848 | 14,227 | +0.00(+0.04%) |
Mar 13, 2018 | 6.967 | 6.967 | 6.831 | 6.845 | 46,028 | -0.03(-0.39%) |
Mar 12, 2018 | 6.809 | 6.919 | 6.809 | 6.872 | 17,618 | +0.09(+1.27%) |
Mar 09, 2018 | 6.755 | 6.796 | 6.746 | 6.786 | 27,634 | +0.03(+0.42%) |
Mar 08, 2018 | 6.724 | 6.763 | 6.724 | 6.758 | 18,476 | +0.07(+1.10%) |
Mar 07, 2018 | 6.778 | 6.684 | 6.684 | 47,774 | -0.05(-0.67%) | |
Mar 06, 2018 | 6.786 | 6.786 | 6.729 | 6.729 | 21,794 | -0.01(-0.08%) |
Mar 05, 2018 | 6.673 | 6.752 | 6.673 | 6.735 | 23,044 | +0.05(+0.68%) |
Mar 02, 2018 | 6.690 | 6.755 | 6.673 | 6.690 | 27,891 | -0.04(-0.63%) |
Mar 01, 2018 | 6.752 | 6.831 | 6.701 | 6.732 | 52,801 | -0.01(-0.13%) |
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%) |