Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 293 | -0.15(-2.29%) |
Feb 27, 2018 | 6.700 | 6.737 | 6.550 | 6.550 | 3,574 | -0.05(-0.76%) |
Feb 26, 2018 | 6.633 | 6.700 | 6.600 | 6.600 | 1,709 | -0.20(-2.94%) |
Feb 23, 2018 | 6.700 | 6.800 | 6.690 | 6.800 | 3,000 | +0.20(+3.03%) |
Feb 22, 2018 | 6.700 | 6.800 | 6.600 | 6.600 | 3,875 | -0.02(-0.23%) |
Feb 21, 2018 | 6.750 | 6.750 | 6.600 | 6.615 | 4,712 | +0.02(+0.23%) |
Feb 20, 2018 | 6.300 | 6.650 | 6.300 | 6.600 | 9,720 | +0.35(+5.60%) |
Feb 16, 2018 | 6.250 | 6.250 | 6.250 | 0 | -0.20(-3.10%) | |
Feb 15, 2018 | 6.400 | 6.536 | 6.400 | 6.450 | 4,989 | +0.05(+0.78%) |
Feb 14, 2018 | 6.350 | 6.400 | 6.200 | 6.400 | 21,386 | +0.14(+2.30%) |
Feb 13, 2018 | 6.300 | 6.300 | 6.250 | 6.256 | 7,252 | +0.01(+0.10%) |
Feb 12, 2018 | 6.300 | 6.304 | 6.200 | 6.250 | 11,103 | +0.03(+0.40%) |
Feb 09, 2018 | 6.400 | 6.400 | 6.225 | 6.225 | 5,148 | -0.26(-4.05%) |
Feb 08, 2018 | 6.550 | 6.550 | 6.550 | 6.487 | 873 | -0.06(-0.95%) |
Feb 07, 2018 | 6.350 | 6.570 | 6.350 | 6.550 | 5,241 | +0.15(+2.34%) |
Feb 06, 2018 | 6.350 | 6.400 | 6.062 | 6.400 | 36,047 | +0.00(+0.00%) |
Feb 05, 2018 | 6.300 | 6.400 | 6.300 | 6.400 | 510 | +0.05(+0.79%) |
Feb 02, 2018 | 6.450 | 6.450 | 6.300 | 6.350 | 6,750 | -0.15(-2.31%) |
Feb 01, 2018 | 6.400 | 6.400 | 6.300 | 6.500 | 5,738 | +0.00(+0.00%) |
Jan 31, 2018 | 6.550 | 6.600 | 6.250 | 6.500 | 13,065 | +0.00(+0.00%) |
Jan 30, 2018 | 7.050 | 7.050 | 6.500 | 14,806 | -0.55(-7.80%) | |
Jan 29, 2018 | 7.350 | 7.399 | 7.050 | 7.050 | 32,388 | -0.15(-2.08%) |
Jan 26, 2018 | 7.200 | 7.225 | 7.100 | 7.200 | 5,692 | +0.00(+0.00%) |
Jan 25, 2018 | 7.550 | 7.567 | 7.150 | 7.200 | 16,105 | -0.20(-2.70%) |
Jan 24, 2018 | 7.600 | 7.600 | 7.400 | 7.400 | 16,317 | -0.03(-0.46%) |
Jan 23, 2018 | 6.900 | 7.450 | 6.879 | 7.434 | 34,557 | +0.53(+7.74%) |
Jan 22, 2018 | 6.750 | 6.900 | 6.650 | 6.900 | 41,466 | +0.30(+4.55%) |
Jan 19, 2018 | 6.400 | 6.750 | 6.300 | 6.600 | 114,870 | +0.50(+8.20%) |
Jan 18, 2018 | 6.300 | 6.350 | 5.900 | 6.100 | 11,017 | -0.15(-2.40%) |
Jan 17, 2018 | 6.400 | 6.445 | 6.250 | 6.250 | 40,771 | -0.10(-1.57%) |
Jan 16, 2018 | 6.350 | 6.350 | 6.300 | 6.350 | 10,097 | +0.00(+0.00%) |
Jan 12, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.25(-3.79%) | |
Jan 11, 2018 | 6.500 | 6.700 | 6.350 | 6.600 | 31,988 | +0.15(+2.33%) |
Jan 10, 2018 | 6.650 | 6.400 | 6.450 | 5,072 | -0.20(-3.01%) | |
Jan 09, 2018 | 6.850 | 6.900 | 6.650 | 6.650 | 3,212 | -0.35(-5.00%) |
Jan 08, 2018 | 7.100 | 7.157 | 7.000 | 7.000 | 17,640 | +0.00(+0.00%) |
Jan 05, 2018 | 6.900 | 7.100 | 6.900 | 7.000 | 2,472 | +0.00(+0.00%) |
Jan 04, 2018 | 6.850 | 7.200 | 6.850 | 7.000 | 3,542 | +0.00(+0.00%) |
Jan 03, 2018 | 6.750 | 7.023 | 6.750 | 7.000 | 2,751 | +0.15(+2.19%) |
Jan 02, 2018 | 6.800 | 6.850 | 6.750 | 6.850 | 2,963 | -0.05(-0.71%) |
Dec 29, 2017 | 6.899 | 6.899 | 6.899 | 0 | +0.25(+3.74%) | |
Dec 28, 2017 | 6.551 | 6.850 | 6.551 | 6.650 | 4,750 | +0.05(+0.76%) |
Dec 27, 2017 | 6.500 | 6.671 | 6.500 | 6.600 | 8,332 | +0.30(+4.76%) |
Dec 26, 2017 | 6.400 | 6.450 | 6.300 | 6.300 | 3,191 | +0.00(+0.00%) |
Dec 22, 2017 | 6.650 | 6.650 | 6.300 | 6.300 | 12,485 | -0.17(-2.70%) |
Dec 21, 2017 | 6.540 | 6.560 | 6.405 | 6.475 | 3,906 | -0.07(-1.13%) |
Dec 20, 2017 | 6.400 | 6.650 | 6.400 | 6.549 | 9,066 | +0.05(+0.76%) |
Dec 19, 2017 | 6.425 | 6.550 | 6.250 | 6.500 | 7,937 | +0.10(+1.56%) |
Dec 18, 2017 | 6.550 | 6.700 | 6.350 | 6.400 | 8,865 | -0.25(-3.76%) |
Dec 15, 2017 | 6.875 | 6.900 | 6.550 | 6.650 | 10,236 | -0.25(-3.62%) |
Dec 14, 2017 | 6.775 | 6.900 | 6.730 | 6.900 | 3,088 | +0.11(+1.66%) |
Dec 13, 2017 | 6.410 | 6.950 | 6.400 | 6.787 | 11,601 | +0.44(+6.89%) |
Dec 12, 2017 | 6.700 | 6.700 | 6.350 | 6.350 | 5,427 | -0.40(-5.93%) |
Dec 11, 2017 | 6.800 | 6.800 | 6.700 | 6.750 | 4,251 | -0.15(-2.17%) |
Dec 08, 2017 | 6.550 | 6.950 | 6.200 | 6.900 | 11,932 | +0.35(+5.34%) |
Dec 07, 2017 | 6.550 | 6.836 | 6.500 | 6.550 | 4,527 | -0.35(-5.07%) |
Dec 06, 2017 | 6.301 | 7.000 | 6.100 | 6.900 | 36,986 | +0.25(+3.76%) |
Dec 05, 2017 | 6.550 | 6.750 | 6.550 | 6.650 | 4,333 | +0.00(+0.00%) |
Dec 04, 2017 | 6.500 | 6.650 | 6.500 | 6.650 | 8,315 | +0.20(+3.10%) |