Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.782 | 6.782 | 6.782 | 0 | +0.02(+0.35%) | |
Mar 28, 2018 | 6.742 | 6.798 | 6.718 | 6.758 | 2,252,953 | +0.08(+1.22%) |
Mar 27, 2018 | 6.739 | 6.786 | 6.637 | 6.677 | 1,765,729 | -0.02(-0.35%) |
Mar 26, 2018 | 6.622 | 6.716 | 6.590 | 6.700 | 3,448,957 | +0.16(+2.51%) |
Mar 23, 2018 | 6.630 | 6.661 | 6.520 | 6.536 | 3,463,809 | -0.02(-0.24%) |
Mar 22, 2018 | 6.630 | 6.684 | 6.551 | 6.551 | 2,185,106 | -0.13(-1.99%) |
Mar 21, 2018 | 6.739 | 6.751 | 6.630 | 6.684 | 8,616,619 | -0.06(-0.93%) |
Mar 20, 2018 | 6.708 | 6.755 | 6.708 | 6.747 | 852,814 | +0.08(+1.17%) |
Mar 19, 2018 | 6.739 | 6.755 | 6.645 | 6.669 | 1,563,765 | -0.09(-1.39%) |
Mar 16, 2018 | 6.763 | 6.802 | 6.751 | 6.763 | 804,840 | -0.04(-0.58%) |
Mar 15, 2018 | 6.794 | 6.825 | 6.778 | 6.802 | 784,329 | +0.03(+0.46%) |
Mar 14, 2018 | 6.817 | 6.849 | 6.759 | 6.770 | 1,774,395 | +0.02(+0.35%) |
Mar 13, 2018 | 6.817 | 6.825 | 6.731 | 6.747 | 1,211,454 | -0.10(-1.49%) |
Mar 12, 2018 | 6.817 | 6.864 | 6.810 | 6.849 | 1,151,565 | +0.07(+1.04%) |
Mar 09, 2018 | 6.716 | 6.802 | 6.700 | 6.778 | 973,189 | +0.04(+0.58%) |
Mar 08, 2018 | 6.739 | 6.770 | 6.712 | 6.739 | 1,072,250 | -0.03(-0.46%) |
Mar 07, 2018 | 6.794 | 6.692 | 6.770 | 1,124,491 | -0.05(-0.80%) | |
Mar 06, 2018 | 6.833 | 6.860 | 6.790 | 6.825 | 1,247,488 | -0.02(-0.23%) |
Mar 05, 2018 | 6.739 | 6.864 | 6.739 | 6.841 | 1,117,788 | +0.04(+0.58%) |
Mar 02, 2018 | 6.684 | 6.817 | 6.684 | 6.802 | 1,785,483 | +0.17(+2.60%) |
Mar 01, 2018 | 6.763 | 6.794 | 6.622 | 6.630 | 1,913,153 | -0.19(-2.76%) |
Feb 28, 2018 | 6.919 | 6.935 | 6.817 | 6.817 | 2,510,760 | -0.13(-1.80%) |
Feb 27, 2018 | 6.997 | 7.029 | 6.935 | 6.943 | 1,117,573 | -0.08(-1.11%) |
Feb 26, 2018 | 6.997 | 7.044 | 6.958 | 7.021 | 1,466,138 | +0.04(+0.56%) |
Feb 23, 2018 | 6.911 | 6.990 | 6.904 | 6.982 | 1,048,914 | +0.10(+1.48%) |
Feb 22, 2018 | 6.857 | 6.880 | 1,295,350 | +0.01(+0.11%) | ||
Feb 21, 2018 | 6.927 | 7.021 | 6.872 | 6.872 | 2,701,368 | -0.12(-1.68%) |
Feb 20, 2018 | 7.013 | 7.091 | 6.982 | 6.990 | 2,251,376 | -0.15(-2.08%) |
Feb 16, 2018 | 7.138 | 7.138 | 7.138 | 0 | +0.12(+1.67%) | |
Feb 15, 2018 | 7.044 | 7.060 | 6.982 | 7.021 | 837,982 | +0.04(+0.56%) |
Feb 14, 2018 | 6.802 | 7.005 | 6.802 | 6.982 | 1,817,884 | +0.13(+1.94%) |
Feb 13, 2018 | 6.794 | 6.880 | 6.770 | 6.849 | 1,696,997 | -0.12(-1.69%) |
Feb 12, 2018 | 6.935 | 7.009 | 6.896 | 6.966 | 1,404,951 | +0.12(+1.71%) |
Feb 09, 2018 | 6.911 | 6.911 | 6.696 | 6.849 | 2,972,450 | +0.06(+0.92%) |
Feb 08, 2018 | 6.990 | 6.997 | 6.778 | 6.786 | 2,439,099 | -0.20(-2.80%) |
Feb 07, 2018 | 6.990 | 7.005 | 6.974 | 6.982 | 1,610,476 | -0.05(-0.78%) |
Feb 06, 2018 | 6.927 | 7.076 | 6.904 | 7.037 | 2,873,545 | +0.20(+2.90%) |
Feb 05, 2018 | 6.997 | 7.044 | 6.763 | 6.838 | 1,770,274 | -0.27(-3.78%) |
Feb 02, 2018 | 7.232 | 7.232 | 7.099 | 7.107 | 1,528,791 | -0.18(-2.47%) |
Feb 01, 2018 | 7.256 | 7.311 | 7.256 | 7.287 | 1,286,271 | +0.18(+2.53%) |
Jan 31, 2018 | 7.115 | 7.177 | 7.084 | 7.107 | 1,389,562 | -0.05(-0.77%) |
Jan 30, 2018 | 7.185 | 7.201 | 7.146 | 7.162 | 2,202,311 | -0.12(-1.61%) |
Jan 29, 2018 | 7.271 | 7.311 | 7.240 | 7.279 | 1,382,720 | -0.01(-0.11%) |
Jan 26, 2018 | 7.271 | 7.318 | 7.217 | 7.287 | 3,999,861 | -0.14(-1.90%) |
Jan 25, 2018 | 7.459 | 7.459 | 7.389 | 7.428 | 1,356,572 | -0.02(-0.32%) |
Jan 24, 2018 | 7.451 | 7.491 | 7.436 | 7.451 | 1,385,166 | -0.06(-0.83%) |
Jan 23, 2018 | 7.491 | 7.545 | 7.483 | 7.514 | 1,693,871 | +0.00(+0.00%) |
Jan 22, 2018 | 7.491 | 7.538 | 7.467 | 7.514 | 1,511,737 | +0.00(+0.00%) |
Jan 19, 2018 | 7.514 | 7.538 | 7.475 | 7.514 | 1,093,054 | +0.12(+1.59%) |
Jan 18, 2018 | 7.404 | 7.428 | 7.365 | 7.397 | 1,261,406 | -0.10(-1.36%) |
Jan 17, 2018 | 7.475 | 7.514 | 7.451 | 7.498 | 1,346,385 | -0.01(-0.10%) |
Jan 16, 2018 | 7.530 | 7.561 | 7.475 | 7.506 | 1,427,939 | +0.05(+0.74%) |
Jan 12, 2018 | 7.451 | 7.451 | 7.451 | 0 | +0.03(+0.42%) | |
Jan 11, 2018 | 7.350 | 7.420 | 7.342 | 7.420 | 1,375,731 | +0.13(+1.72%) |
Jan 10, 2018 | 7.217 | 7.303 | 7.217 | 7.295 | 1,894,434 | +0.15(+2.08%) |
Jan 09, 2018 | 7.115 | 7.154 | 7.107 | 7.146 | 964,867 | +0.00(+0.00%) |
Jan 08, 2018 | 7.091 | 7.162 | 7.091 | 7.146 | 1,028,571 | +0.02(+0.22%) |
Jan 05, 2018 | 7.115 | 7.130 | 7.076 | 7.130 | 983,617 | +0.03(+0.44%) |
Jan 04, 2018 | 6.982 | 7.107 | 6.982 | 7.099 | 1,309,577 | +0.19(+2.72%) |
Jan 03, 2018 | 6.872 | 6.919 | 6.864 | 6.911 | 1,038,945 | +0.05(+0.68%) |