Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.679 | 6.754 | 6.548 | 6.555 | 559,275 | -0.08(-1.28%) |
Feb 27, 2018 | 6.797 | 6.855 | 6.611 | 6.640 | 558,895 | -0.15(-2.21%) |
Feb 26, 2018 | 6.921 | 6.921 | 6.744 | 6.790 | 303,038 | -0.11(-1.61%) |
Feb 23, 2018 | 6.836 | 6.908 | 6.836 | 6.901 | 677,200 | +0.07(+1.05%) |
Feb 22, 2018 | 6.829 | 333,737 | +0.03(+0.38%) | |||
Feb 21, 2018 | 6.921 | 6.986 | 6.803 | 6.803 | 386,262 | -0.11(-1.61%) |
Feb 20, 2018 | 6.953 | 7.064 | 6.895 | 6.914 | 460,671 | -0.05(-0.75%) |
Feb 16, 2018 | 6.966 | 6.966 | 6.966 | 0 | +0.05(+0.76%) | |
Feb 15, 2018 | 6.868 | 6.947 | 6.816 | 6.914 | 243,297 | +0.10(+1.44%) |
Feb 14, 2018 | 6.836 | 6.875 | 6.744 | 6.816 | 380,198 | -0.07(-1.04%) |
Feb 13, 2018 | 6.784 | 6.927 | 6.744 | 6.888 | 430,546 | +0.11(+1.64%) |
Feb 12, 2018 | 6.836 | 6.836 | 6.627 | 6.777 | 986,547 | -0.05(-0.67%) |
Feb 09, 2018 | 6.875 | 6.953 | 6.725 | 6.823 | 604,108 | -0.01(-0.19%) |
Feb 08, 2018 | 7.038 | 7.103 | 6.836 | 6.836 | 303,824 | -0.22(-3.06%) |
Feb 07, 2018 | 7.038 | 7.077 | 7.019 | 7.051 | 332,168 | +0.01(+0.09%) |
Feb 06, 2018 | 7.045 | 7.149 | 6.947 | 7.045 | 563,152 | -0.22(-3.05%) |
Feb 05, 2018 | 7.371 | 7.378 | 7.195 | 7.267 | 356,623 | -0.12(-1.68%) |
Feb 02, 2018 | 7.508 | 7.515 | 7.371 | 7.391 | 386,700 | -0.12(-1.65%) |
Feb 01, 2018 | 7.613 | 7.652 | 7.508 | 7.515 | 441,380 | -0.11(-1.46%) |
Jan 31, 2018 | 7.619 | 7.678 | 7.606 | 7.626 | 382,163 | +0.01(+0.17%) |
Jan 30, 2018 | 7.639 | 7.651 | 7.602 | 7.613 | 373,293 | -0.04(-0.51%) |
Jan 29, 2018 | 7.730 | 7.756 | 7.567 | 7.652 | 384,759 | -0.09(-1.18%) |
Jan 26, 2018 | 7.854 | 7.854 | 7.704 | 7.743 | 282,808 | -0.09(-1.17%) |
Jan 25, 2018 | 7.841 | 7.861 | 7.796 | 7.835 | 296,300 | +0.02(+0.25%) |
Jan 24, 2018 | 7.887 | 7.887 | 7.796 | 7.815 | 213,196 | -0.07(-0.83%) |
Jan 23, 2018 | 7.822 | 7.907 | 7.756 | 7.880 | 207,492 | +0.07(+0.84%) |
Jan 22, 2018 | 7.750 | 7.815 | 7.737 | 7.815 | 238,416 | +0.08(+1.01%) |
Jan 19, 2018 | 7.796 | 7.854 | 7.724 | 7.737 | 431,759 | -0.07(-0.84%) |
Jan 18, 2018 | 7.867 | 7.893 | 7.724 | 7.802 | 505,203 | -0.07(-0.91%) |
Jan 17, 2018 | 7.900 | 7.900 | 7.789 | 7.874 | 440,891 | -0.01(-0.08%) |
Jan 16, 2018 | 7.867 | 7.969 | 7.848 | 7.880 | 420,837 | +0.05(+0.67%) |
Jan 12, 2018 | 7.828 | 7.828 | 7.828 | 0 | -0.18(-2.28%) | |
Jan 11, 2018 | 8.057 | 8.102 | 8.011 | 8.011 | 632,961 | -0.08(-1.05%) |
Jan 10, 2018 | 8.128 | 8.128 | 7.933 | 8.096 | 957,836 | -0.15(-1.78%) |
Jan 09, 2018 | 8.249 | 8.275 | 8.191 | 8.243 | 474,587 | -0.02(-0.23%) |
Jan 08, 2018 | 8.236 | 8.294 | 8.157 | 8.262 | 361,429 | +0.00(+0.00%) |
Jan 05, 2018 | 8.249 | 8.268 | 8.147 | 8.262 | 270,327 | +0.06(+0.78%) |
Jan 04, 2018 | 8.300 | 8.320 | 8.191 | 8.198 | 592,074 | -0.06(-0.78%) |
Jan 03, 2018 | 8.332 | 8.371 | 8.236 | 8.262 | 486,229 | -0.04(-0.54%) |
Jan 02, 2018 | 8.332 | 8.365 | 8.278 | 8.307 | 432,463 | -0.03(-0.38%) |
Dec 29, 2017 | 8.339 | 8.339 | 8.339 | 0 | -0.03(-0.31%) | |
Dec 28, 2017 | 8.307 | 8.425 | 8.275 | 8.365 | 431,054 | +0.04(+0.54%) |
Dec 27, 2017 | 8.345 | 8.377 | 8.249 | 8.320 | 631,109 | -0.03(-0.38%) |
Dec 26, 2017 | 8.256 | 8.377 | 8.236 | 8.352 | 539,385 | +0.10(+1.24%) |
Dec 22, 2017 | 8.224 | 8.281 | 8.204 | 8.249 | 454,207 | -0.01(-0.16%) |
Dec 21, 2017 | 8.249 | 8.268 | 8.185 | 8.262 | 533,487 | +0.04(+0.55%) |
Dec 20, 2017 | 8.236 | 8.307 | 8.204 | 8.217 | 609,505 | +0.00(+0.00%) |
Dec 19, 2017 | 8.127 | 8.243 | 8.095 | 8.217 | 4,272,805 | -0.21(-2.51%) |
Dec 18, 2017 | 8.441 | 8.570 | 8.397 | 8.429 | 275,382 | +0.03(+0.31%) |
Dec 15, 2017 | 8.256 | 8.403 | 8.256 | 8.403 | 657,232 | +0.15(+1.86%) |
Dec 14, 2017 | 8.275 | 8.320 | 8.153 | 8.249 | 319,660 | -0.03(-0.39%) |
Dec 13, 2017 | 8.230 | 8.332 | 8.230 | 8.281 | 247,069 | +0.04(+0.47%) |
Dec 12, 2017 | 8.275 | 8.275 | 8.175 | 8.243 | 482,519 | -0.02(-0.23%) |
Dec 11, 2017 | 8.320 | 8.345 | 8.243 | 8.262 | 165,821 | -0.06(-0.69%) |
Dec 08, 2017 | 8.300 | 8.339 | 8.230 | 8.320 | 146,995 | +0.00(+0.00%) |
Dec 07, 2017 | 8.313 | 8.368 | 8.217 | 368,094 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.345 | 8.358 | 8.256 | 8.288 | 223,979 | -0.04(-0.46%) |
Dec 05, 2017 | 8.320 | 8.339 | 8.256 | 8.326 | 250,628 | +0.03(+0.31%) |
Dec 04, 2017 | 8.416 | 8.448 | 8.300 | 8.300 | 189,946 | -0.06(-0.77%) |