Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.053 | 7.059 | 6.959 | 6.959 | 912,737 | -0.07(-1.01%) |
Feb 27, 2018 | 7.071 | 7.077 | 7.002 | 7.029 | 696,587 | -0.02(-0.25%) |
Feb 26, 2018 | 7.035 | 7.071 | 7.018 | 7.047 | 535,575 | +0.03(+0.42%) |
Feb 23, 2018 | 6.953 | 7.018 | 6.941 | 7.018 | 338,458 | +0.08(+1.19%) |
Feb 22, 2018 | 6.917 | 6.935 | 477,151 | -0.01(-0.09%) | ||
Feb 21, 2018 | 6.923 | 6.976 | 6.917 | 6.941 | 655,991 | +0.02(+0.26%) |
Feb 20, 2018 | 6.959 | 6.994 | 6.882 | 6.923 | 582,979 | -0.04(-0.56%) |
Feb 16, 2018 | 6.962 | 6.962 | 6.962 | 0 | +0.04(+0.51%) | |
Feb 15, 2018 | 6.939 | 6.968 | 6.818 | 6.927 | 906,528 | +0.04(+0.60%) |
Feb 14, 2018 | 6.810 | 6.944 | 6.810 | 6.886 | 888,163 | +0.03(+0.43%) |
Feb 13, 2018 | 6.821 | 6.880 | 6.777 | 6.857 | 660,081 | +0.01(+0.17%) |
Feb 12, 2018 | 6.734 | 6.857 | 6.681 | 6.845 | 1,000,239 | +0.18(+2.72%) |
Feb 09, 2018 | 6.739 | 6.757 | 6.511 | 6.663 | 1,472,527 | -0.03(-0.44%) |
Feb 08, 2018 | 6.903 | 6.916 | 6.681 | 6.693 | 1,297,302 | -0.20(-2.97%) |
Feb 07, 2018 | 6.851 | 6.862 | 6.816 | 6.898 | 1,462,333 | +0.03(+0.43%) |
Feb 06, 2018 | 6.564 | 6.921 | 6.564 | 6.868 | 2,329,132 | +0.22(+3.26%) |
Feb 05, 2018 | 6.956 | 7.067 | 6.054 | 6.652 | 3,451,561 | -0.42(-5.88%) |
Feb 02, 2018 | 7.196 | 7.196 | 7.044 | 7.067 | 1,069,845 | -0.16(-2.27%) |
Feb 01, 2018 | 7.173 | 7.261 | 7.173 | 7.231 | 592,693 | +0.04(+0.57%) |
Jan 31, 2018 | 7.190 | 7.243 | 7.173 | 7.190 | 817,287 | +0.06(+0.82%) |
Jan 30, 2018 | 7.214 | 7.214 | 7.088 | 7.132 | 1,191,919 | -0.12(-1.69%) |
Jan 29, 2018 | 7.284 | 7.290 | 7.255 | 7.255 | 500,286 | -0.05(-0.72%) |
Jan 26, 2018 | 7.307 | 7.319 | 7.225 | 7.307 | 1,165,409 | +0.01(+0.16%) |
Jan 25, 2018 | 7.302 | 7.302 | 7.261 | 7.296 | 545,124 | +0.01(+0.16%) |
Jan 24, 2018 | 7.325 | 7.331 | 7.279 | 7.284 | 575,428 | -0.02(-0.24%) |
Jan 23, 2018 | 7.296 | 7.331 | 7.284 | 7.302 | 516,353 | +0.00(+0.03%) |
Jan 22, 2018 | 7.276 | 7.308 | 7.260 | 7.299 | 509,032 | +0.02(+0.24%) |
Jan 19, 2018 | 7.241 | 7.293 | 7.223 | 7.282 | 526,346 | +0.04(+0.56%) |
Jan 18, 2018 | 7.282 | 7.282 | 7.229 | 7.241 | 379,107 | -0.04(-0.56%) |
Jan 17, 2018 | 7.229 | 7.299 | 7.206 | 7.282 | 682,064 | +0.07(+0.97%) |
Jan 16, 2018 | 7.287 | 7.299 | 7.212 | 7.212 | 657,581 | -0.01(-0.16%) |
Jan 12, 2018 | 7.223 | 7.223 | 7.223 | 0 | +0.03(+0.49%) | |
Jan 11, 2018 | 7.200 | 7.241 | 7.185 | 7.189 | 712,100 | +0.02(+0.32%) |
Jan 10, 2018 | 7.200 | 7.212 | 7.165 | 7.165 | 616,053 | -0.03(-0.48%) |
Jan 09, 2018 | 7.148 | 7.223 | 7.148 | 7.200 | 1,053,333 | +0.10(+1.39%) |
Jan 08, 2018 | 7.130 | 7.171 | 7.101 | 7.101 | 600,538 | -0.02(-0.24%) |
Jan 05, 2018 | 7.154 | 7.159 | 7.095 | 7.119 | 1,172,826 | -0.01(-0.08%) |
Jan 04, 2018 | 7.189 | 7.223 | 7.125 | 7.125 | 927,328 | -0.03(-0.41%) |
Jan 03, 2018 | 7.154 | 7.223 | 7.154 | 7.154 | 799,306 | -0.03(-0.49%) |
Jan 02, 2018 | 7.107 | 7.189 | 7.105 | 7.189 | 1,160,412 | +0.10(+1.39%) |
Dec 29, 2017 | 7.090 | 7.090 | 7.090 | 0 | -0.01(-0.08%) | |
Dec 28, 2017 | 7.090 | 7.101 | 7.066 | 7.095 | 325,737 | +0.03(+0.41%) |
Dec 27, 2017 | 7.078 | 7.090 | 7.061 | 7.066 | 408,863 | +0.01(+0.08%) |
Dec 26, 2017 | 7.113 | 7.114 | 7.061 | 7.061 | 450,297 | -0.06(-0.82%) |
Dec 22, 2017 | 7.090 | 7.119 | 7.084 | 7.119 | 320,379 | +0.04(+0.58%) |
Dec 21, 2017 | 7.090 | 7.119 | 7.076 | 7.078 | 534,665 | -0.01(-0.21%) |
Dec 20, 2017 | 7.076 | 7.099 | 7.070 | 7.093 | 482,447 | +0.03(+0.49%) |
Dec 19, 2017 | 7.064 | 7.087 | 7.047 | 7.058 | 673,641 | +0.01(+0.16%) |
Dec 18, 2017 | 7.058 | 7.098 | 7.047 | 7.047 | 763,125 | -0.01(-0.08%) |
Dec 15, 2017 | 7.029 | 7.058 | 7.024 | 7.053 | 391,087 | +0.04(+0.58%) |
Dec 14, 2017 | 7.018 | 7.035 | 6.983 | 7.012 | 503,487 | -0.01(-0.08%) |
Dec 13, 2017 | 7.064 | 7.064 | 7.003 | 7.018 | 601,199 | -0.03(-0.41%) |
Dec 12, 2017 | 7.006 | 7.053 | 6.989 | 7.047 | 649,630 | +0.05(+0.74%) |
Dec 11, 2017 | 6.954 | 7.024 | 6.950 | 6.995 | 660,321 | +0.01(+0.17%) |
Dec 08, 2017 | 6.960 | 6.989 | 6.943 | 6.983 | 579,506 | +0.03(+0.50%) |
Dec 07, 2017 | 6.949 | 6.960 | 6.920 | 6.949 | 668,851 | +0.00(+0.00%) |
Dec 06, 2017 | 6.937 | 6.954 | 6.914 | 6.949 | 372,354 | +0.01(+0.08%) |
Dec 05, 2017 | 6.925 | 6.960 | 6.925 | 6.943 | 547,012 | +0.02(+0.25%) |
Dec 04, 2017 | 6.949 | 6.972 | 6.925 | 6.925 | 844,660 | +0.00(+0.00%) |