Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.348 | 7.348 | 7.348 | 0 | +0.25(+3.48%) | |
Mar 28, 2018 | 7.020 | 7.144 | 6.965 | 7.101 | 12,167,100 | +0.06(+0.88%) |
Mar 27, 2018 | 7.187 | 7.209 | 7.026 | 7.039 | 6,793,926 | -0.14(-1.98%) |
Mar 26, 2018 | 7.268 | 7.286 | 7.110 | 7.181 | 14,597,672 | +0.03(+0.43%) |
Mar 23, 2018 | 7.113 | 7.255 | 7.076 | 7.150 | 22,125,520 | +0.07(+1.05%) |
Mar 22, 2018 | 7.101 | 7.190 | 7.042 | 7.076 | 13,948,657 | -0.11(-1.46%) |
Mar 21, 2018 | 7.094 | 7.200 | 7.067 | 7.181 | 19,509,652 | +0.15(+2.20%) |
Mar 20, 2018 | 7.088 | 7.113 | 6.995 | 7.026 | 9,479,244 | -0.07(-0.96%) |
Mar 19, 2018 | 7.101 | 7.181 | 7.063 | 7.094 | 12,112,205 | -0.07(-1.04%) |
Mar 16, 2018 | 7.138 | 7.246 | 7.122 | 7.169 | 15,555,824 | +0.03(+0.43%) |
Mar 15, 2018 | 7.249 | 7.255 | 7.094 | 7.138 | 10,702,881 | -0.19(-2.62%) |
Mar 14, 2018 | 7.385 | 7.391 | 7.218 | 7.329 | 8,693,204 | -0.02(-0.25%) |
Mar 13, 2018 | 7.472 | 7.484 | 7.311 | 7.348 | 7,641,997 | -0.09(-1.25%) |
Mar 12, 2018 | 7.410 | 7.456 | 7.382 | 7.441 | 17,939,462 | +0.06(+0.75%) |
Mar 09, 2018 | 7.397 | 7.410 | 7.323 | 7.385 | 17,874,512 | +0.16(+2.23%) |
Mar 08, 2018 | 7.379 | 7.388 | 7.175 | 7.224 | 12,594,234 | -0.14(-1.93%) |
Mar 07, 2018 | 7.308 | 7.367 | 13,260,194 | -0.20(-2.70%) | ||
Mar 06, 2018 | 7.602 | 7.676 | 7.543 | 7.571 | 12,142,252 | +0.07(+0.99%) |
Mar 05, 2018 | 7.348 | 7.518 | 7.323 | 7.496 | 11,766,737 | +0.09(+1.25%) |
Mar 02, 2018 | 7.311 | 7.410 | 7.218 | 7.404 | 11,016,446 | +0.04(+0.55%) |
Mar 01, 2018 | 7.456 | 7.493 | 7.276 | 7.363 | 13,892,050 | -0.02(-0.25%) |
Feb 28, 2018 | 7.567 | 7.573 | 7.382 | 7.382 | 16,430,406 | -0.17(-2.29%) |
Feb 27, 2018 | 7.703 | 7.703 | 7.552 | 7.555 | 7,895,519 | -0.16(-2.08%) |
Feb 26, 2018 | 7.709 | 7.737 | 7.626 | 7.715 | 9,972,519 | +0.06(+0.73%) |
Feb 23, 2018 | 7.623 | 7.666 | 7.505 | 7.660 | 8,676,334 | +0.07(+0.98%) |
Feb 22, 2018 | 7.533 | 7.586 | 8,728,693 | +0.07(+0.90%) | ||
Feb 21, 2018 | 7.548 | 7.722 | 7.499 | 7.518 | 20,933,616 | +0.04(+0.58%) |
Feb 20, 2018 | 7.264 | 7.530 | 7.258 | 7.474 | 13,914,247 | +0.13(+1.77%) |
Feb 16, 2018 | 7.344 | 7.344 | 7.344 | 0 | -0.03(-0.42%) | |
Feb 15, 2018 | 7.462 | 7.351 | 7.375 | 10,043,226 | +0.04(+0.59%) | |
Feb 14, 2018 | 7.042 | 7.382 | 7.042 | 7.332 | 25,034,454 | +0.20(+2.86%) |
Feb 13, 2018 | 7.048 | 7.165 | 7.026 | 7.128 | 6,957,441 | +0.04(+0.52%) |
Feb 12, 2018 | 7.079 | 7.137 | 6.989 | 7.091 | 12,787,155 | +0.09(+1.24%) |
Feb 09, 2018 | 7.072 | 7.097 | 6.807 | 7.004 | 19,177,766 | +0.11(+1.52%) |
Feb 08, 2018 | 7.314 | 7.314 | 6.899 | 6.899 | 18,708,362 | -0.22(-3.04%) |
Feb 07, 2018 | 7.357 | 7.388 | 7.116 | 7.116 | 16,941,764 | -0.25(-3.36%) |
Feb 06, 2018 | 7.029 | 7.400 | 7.011 | 7.363 | 26,925,656 | +0.19(+2.67%) |
Feb 05, 2018 | 7.369 | 7.480 | 7.060 | 7.171 | 20,669,250 | -0.15(-2.11%) |
Feb 02, 2018 | 7.474 | 7.530 | 7.307 | 7.326 | 25,382,596 | -0.34(-4.47%) |
Feb 01, 2018 | 7.718 | 7.727 | 7.638 | 7.669 | 18,990,246 | -0.18(-2.28%) |
Jan 31, 2018 | 8.144 | 8.144 | 7.811 | 7.848 | 21,742,956 | +0.04(+0.47%) |
Jan 30, 2018 | 7.681 | 7.823 | 7.663 | 7.811 | 17,885,332 | +0.09(+1.20%) |
Jan 29, 2018 | 7.872 | 7.900 | 7.712 | 7.718 | 20,766,108 | -0.36(-4.51%) |
Jan 26, 2018 | 7.854 | 8.089 | 7.854 | 8.083 | 23,974,096 | +0.12(+1.55%) |
Jan 25, 2018 | 7.786 | 8.083 | 7.749 | 7.959 | 32,349,302 | +0.15(+1.98%) |
Jan 24, 2018 | 7.452 | 7.866 | 7.409 | 7.804 | 30,627,718 | +0.61(+8.41%) |
Jan 23, 2018 | 7.217 | 7.309 | 7.149 | 7.199 | 14,970,192 | -0.04(-0.60%) |
Jan 22, 2018 | 7.187 | 7.261 | 7.143 | 7.242 | 14,373,873 | +0.09(+1.21%) |
Jan 19, 2018 | 7.106 | 7.162 | 7.032 | 7.156 | 9,584,417 | +0.11(+1.49%) |
Jan 18, 2018 | 7.100 | 7.131 | 7.007 | 7.051 | 10,101,572 | +0.02(+0.26%) |
Jan 17, 2018 | 6.847 | 7.057 | 6.840 | 7.032 | 9,770,561 | +0.17(+2.52%) |
Jan 16, 2018 | 6.847 | 6.896 | 6.828 | 6.859 | 8,337,120 | +0.06(+0.91%) |
Jan 12, 2018 | 6.797 | 6.797 | 6.797 | 0 | +0.01(+0.09%) | |
Jan 11, 2018 | 6.655 | 6.800 | 6.633 | 6.791 | 10,365,913 | +0.16(+2.42%) |
Jan 10, 2018 | 6.606 | 6.649 | 6.569 | 6.630 | 10,529,786 | +0.01(+0.19%) |
Jan 09, 2018 | 6.661 | 6.701 | 6.621 | 6.618 | 9,877,550 | -0.11(-1.65%) |
Jan 08, 2018 | 6.748 | 6.791 | 6.698 | 6.729 | 12,168,759 | -0.05(-0.73%) |
Jan 05, 2018 | 6.661 | 6.791 | 6.624 | 6.779 | 8,858,663 | +0.08(+1.20%) |
Jan 04, 2018 | 6.705 | 6.779 | 6.686 | 6.698 | 9,907,202 | +0.05(+0.74%) |
Jan 03, 2018 | 6.538 | 6.655 | 6.532 | 6.649 | 12,327,052 | +0.09(+1.38%) |