Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.640 | 7.810 | 7.460 | 7.510 | 584,542 | -0.12(-1.57%) |
Feb 27, 2018 | 8.090 | 8.090 | 7.630 | 7.630 | 465,223 | -0.44(-5.45%) |
Feb 26, 2018 | 8.000 | 8.140 | 7.900 | 8.070 | 572,119 | +0.14(+1.77%) |
Feb 23, 2018 | 7.870 | 7.970 | 7.824 | 7.930 | 687,365 | +0.04(+0.51%) |
Feb 22, 2018 | 7.890 | 654,326 | +0.01(+0.13%) | |||
Feb 21, 2018 | 7.630 | 7.915 | 7.630 | 7.880 | 497,799 | +0.24(+3.14%) |
Feb 20, 2018 | 7.500 | 7.700 | 7.430 | 7.640 | 517,162 | +0.13(+1.73%) |
Feb 16, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.01(+0.13%) | |
Feb 15, 2018 | 7.480 | 7.530 | 7.010 | 7.500 | 257,969 | +0.09(+1.21%) |
Feb 14, 2018 | 6.960 | 7.530 | 6.940 | 7.410 | 797,710 | +0.39(+5.56%) |
Feb 13, 2018 | 6.700 | 7.060 | 6.680 | 7.020 | 821,533 | +0.31(+4.62%) |
Feb 12, 2018 | 6.740 | 6.800 | 6.440 | 6.710 | 844,501 | +0.02(+0.30%) |
Feb 09, 2018 | 6.500 | 6.730 | 6.480 | 6.690 | 1,077,403 | +0.26(+4.04%) |
Feb 08, 2018 | 6.490 | 6.610 | 6.335 | 6.430 | 731,871 | -0.05(-0.77%) |
Feb 07, 2018 | 6.360 | 6.460 | 6.360 | 6.480 | 510,428 | +0.12(+1.89%) |
Feb 06, 2018 | 6.250 | 6.500 | 6.151 | 6.360 | 598,649 | -0.08(-1.24%) |
Feb 05, 2018 | 6.650 | 6.650 | 6.350 | 6.440 | 298,531 | -0.23(-3.45%) |
Feb 02, 2018 | 6.810 | 6.840 | 6.635 | 6.670 | 380,326 | -0.18(-2.63%) |
Feb 01, 2018 | 6.650 | 6.920 | 6.611 | 6.850 | 253,026 | +0.15(+2.24%) |
Jan 31, 2018 | 6.770 | 6.840 | 6.590 | 6.700 | 386,027 | -0.06(-0.89%) |
Jan 30, 2018 | 6.660 | 6.790 | 6.551 | 6.760 | 267,856 | +0.04(+0.60%) |
Jan 29, 2018 | 6.560 | 6.725 | 6.500 | 6.720 | 237,726 | +0.12(+1.82%) |
Jan 26, 2018 | 6.570 | 6.660 | 6.500 | 6.600 | 247,975 | +0.00(+0.00%) |
Jan 25, 2018 | 6.550 | 6.600 | 6.500 | 6.600 | 363,592 | +0.10(+1.54%) |
Jan 24, 2018 | 6.530 | 6.620 | 6.410 | 6.500 | 372,734 | -0.04(-0.61%) |
Jan 23, 2018 | 6.810 | 6.910 | 6.466 | 6.540 | 568,074 | -0.32(-4.66%) |
Jan 22, 2018 | 6.730 | 6.910 | 6.680 | 6.860 | 519,875 | +0.18(+2.69%) |
Jan 19, 2018 | 6.560 | 6.990 | 6.560 | 6.680 | 2,085,646 | +0.08(+1.21%) |
Jan 18, 2018 | 6.480 | 6.620 | 6.440 | 6.600 | 746,699 | +0.09(+1.38%) |
Jan 17, 2018 | 6.490 | 6.560 | 6.290 | 6.510 | 797,942 | +0.05(+0.77%) |
Jan 16, 2018 | 6.410 | 6.670 | 6.340 | 6.460 | 1,173,044 | +0.09(+1.41%) |
Jan 12, 2018 | 6.370 | 6.370 | 6.370 | 0 | -0.11(-1.70%) | |
Jan 11, 2018 | 6.300 | 6.500 | 6.300 | 6.480 | 534,873 | +0.21(+3.35%) |
Jan 10, 2018 | 6.170 | 6.280 | 6.110 | 6.270 | 457,056 | +0.08(+1.29%) |
Jan 09, 2018 | 6.140 | 6.380 | 6.060 | 6.190 | 730,692 | +0.09(+1.48%) |
Jan 08, 2018 | 5.950 | 6.200 | 5.860 | 6.100 | 315,290 | +0.16(+2.69%) |
Jan 05, 2018 | 6.040 | 6.040 | 5.910 | 5.940 | 247,460 | -0.09(-1.49%) |
Jan 04, 2018 | 5.950 | 6.185 | 5.910 | 6.030 | 391,510 | +0.10(+1.69%) |
Jan 03, 2018 | 5.330 | 6.010 | 5.330 | 5.930 | 754,412 | -0.02(-0.34%) |
Jan 02, 2018 | 5.850 | 6.055 | 5.790 | 5.950 | 615,661 | +0.08(+1.36%) |
Dec 29, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.02(-0.42%) | |
Dec 28, 2017 | 5.780 | 6.080 | 5.700 | 5.895 | 313,725 | +0.10(+1.81%) |
Dec 27, 2017 | 5.870 | 5.930 | 5.740 | 5.790 | 302,230 | -0.08(-1.36%) |
Dec 26, 2017 | 5.740 | 6.010 | 5.730 | 5.870 | 469,052 | +0.15(+2.62%) |
Dec 22, 2017 | 5.870 | 5.870 | 5.630 | 5.720 | 388,080 | -0.18(-3.05%) |
Dec 21, 2017 | 5.880 | 6.050 | 5.850 | 5.900 | 579,203 | +0.03(+0.51%) |
Dec 20, 2017 | 6.110 | 6.143 | 5.825 | 5.870 | 596,420 | -0.22(-3.61%) |
Dec 19, 2017 | 5.660 | 6.160 | 5.660 | 6.090 | 1,101,097 | +0.42(+7.41%) |
Dec 18, 2017 | 5.680 | 5.730 | 5.400 | 5.670 | 1,160,349 | +0.07(+1.25%) |
Dec 15, 2017 | 5.430 | 5.640 | 5.430 | 5.600 | 2,518,545 | +0.17(+3.13%) |
Dec 14, 2017 | 5.340 | 5.580 | 5.300 | 5.430 | 828,883 | +0.12(+2.26%) |
Dec 13, 2017 | 5.300 | 5.440 | 5.210 | 5.310 | 426,096 | +0.02(+0.38%) |
Dec 12, 2017 | 5.150 | 5.310 | 5.080 | 5.290 | 414,183 | +0.16(+3.12%) |
Dec 11, 2017 | 5.150 | 5.280 | 5.100 | 5.130 | 338,328 | -0.03(-0.58%) |
Dec 08, 2017 | 5.050 | 5.240 | 5.050 | 5.160 | 512,696 | +0.10(+1.98%) |
Dec 07, 2017 | 5.030 | 5.190 | 4.960 | 5.060 | 316,153 | +0.00(+0.00%) |
Dec 06, 2017 | 5.050 | 5.130 | 5.005 | 5.060 | 241,358 | -0.02(-0.39%) |
Dec 05, 2017 | 5.270 | 5.290 | 5.080 | 5.080 | 298,041 | -0.17(-3.24%) |
Dec 04, 2017 | 5.340 | 5.413 | 5.220 | 5.250 | 262,137 | -0.08(-1.50%) |