Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.123 | 7.139 | 7.123 | 7.139 | 12,405 | +0.01(+0.11%) |
Feb 27, 2018 | 7.123 | 7.131 | 7.099 | 7.131 | 33,966 | +0.00(+0.00%) |
Feb 26, 2018 | 7.139 | 7.155 | 7.111 | 7.131 | 17,084 | +0.01(+0.18%) |
Feb 23, 2018 | 7.139 | 7.155 | 7.100 | 7.119 | 33,582 | -0.02(-0.29%) |
Feb 22, 2018 | 7.155 | 7.155 | 7.123 | 7.139 | 15,483 | -0.02(-0.22%) |
Feb 21, 2018 | 7.147 | 7.163 | 7.147 | 7.155 | 28,382 | -0.01(-0.11%) |
Feb 20, 2018 | 7.187 | 7.195 | 7.155 | 7.163 | 16,446 | +0.00(+0.00%) |
Feb 16, 2018 | 7.163 | 7.163 | 7.163 | 0 | +0.01(+0.11%) | |
Feb 15, 2018 | 7.203 | 7.203 | 7.135 | 7.155 | 40,776 | -0.05(-0.73%) |
Feb 14, 2018 | 7.160 | 7.255 | 7.160 | 7.207 | 54,640 | +0.05(+0.66%) |
Feb 13, 2018 | 7.152 | 7.207 | 7.152 | 7.160 | 64,893 | -0.01(-0.11%) |
Feb 12, 2018 | 7.192 | 7.200 | 7.136 | 7.168 | 59,648 | -0.03(-0.42%) |
Feb 09, 2018 | 7.200 | 7.200 | 7.129 | 7.198 | 66,062 | -0.01(-0.13%) |
Feb 08, 2018 | 7.124 | 7.207 | 7.081 | 7.207 | 62,452 | +0.06(+0.78%) |
Feb 07, 2018 | 7.176 | 7.097 | 7.152 | 18,435 | +0.06(+0.78%) | |
Feb 06, 2018 | 7.057 | 7.127 | 7.057 | 7.097 | 55,085 | +0.02(+0.22%) |
Feb 05, 2018 | 7.073 | 7.089 | 7.073 | 7.081 | 25,199 | -0.01(-0.11%) |
Feb 02, 2018 | 7.152 | 7.152 | 7.073 | 7.089 | 78,106 | -0.12(-1.64%) |
Feb 01, 2018 | 7.207 | 7.215 | 7.176 | 7.207 | 74,323 | -0.01(-0.11%) |
Jan 31, 2018 | 7.192 | 7.223 | 7.184 | 7.215 | 41,698 | +0.04(+0.55%) |
Jan 30, 2018 | 7.192 | 7.192 | 7.192 | 7.176 | 66,268 | -0.02(-0.22%) |
Jan 29, 2018 | 7.295 | 7.295 | 7.200 | 7.192 | 75,027 | -0.11(-1.55%) |
Jan 26, 2018 | 7.326 | 7.334 | 7.295 | 7.305 | 48,406 | -0.02(-0.29%) |
Jan 25, 2018 | 7.350 | 7.358 | 7.326 | 7.326 | 20,874 | -0.05(-0.64%) |
Jan 24, 2018 | 7.382 | 7.382 | 7.358 | 7.374 | 12,231 | +0.02(+0.22%) |
Jan 23, 2018 | 7.326 | 7.382 | 7.326 | 7.358 | 42,603 | +0.02(+0.32%) |
Jan 22, 2018 | 7.374 | 7.374 | 7.326 | 7.334 | 26,930 | -0.02(-0.22%) |
Jan 19, 2018 | 7.358 | 7.358 | 7.342 | 7.350 | 24,715 | +0.02(+0.22%) |
Jan 18, 2018 | 7.366 | 7.374 | 7.326 | 7.334 | 42,804 | -0.03(-0.39%) |
Jan 17, 2018 | 7.371 | 7.378 | 7.339 | 7.363 | 36,854 | -0.02(-0.21%) |
Jan 16, 2018 | 7.378 | 7.378 | 7.371 | 7.378 | 32,522 | +0.02(+0.21%) |
Jan 12, 2018 | 7.363 | 7.363 | 7.363 | 0 | -0.02(-0.32%) | |
Jan 11, 2018 | 7.378 | 7.402 | 7.378 | 7.386 | 29,737 | -0.01(-0.11%) |
Jan 10, 2018 | 7.418 | 7.418 | 7.378 | 7.394 | 32,901 | -0.02(-0.27%) |
Jan 09, 2018 | 7.426 | 7.440 | 7.410 | 7.414 | 57,693 | -0.01(-0.16%) |
Jan 08, 2018 | 7.426 | 7.473 | 7.426 | 7.426 | 25,498 | -0.02(-0.21%) |
Jan 05, 2018 | 7.426 | 7.457 | 7.394 | 7.442 | 51,098 | +0.01(+0.11%) |
Jan 04, 2018 | 7.442 | 7.457 | 7.434 | 7.434 | 26,218 | +0.03(+0.43%) |
Jan 03, 2018 | 7.386 | 7.449 | 7.386 | 7.402 | 24,578 | +0.01(+0.11%) |
Jan 02, 2018 | 7.339 | 7.410 | 7.339 | 7.394 | 77,981 | +0.04(+0.54%) |
Dec 29, 2017 | 7.355 | 7.355 | 7.355 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.378 | 7.386 | 7.355 | 7.355 | 73,757 | +0.00(+0.00%) |
Dec 27, 2017 | 7.347 | 7.378 | 7.331 | 7.355 | 68,423 | +0.01(+0.11%) |
Dec 26, 2017 | 7.355 | 7.367 | 7.347 | 7.347 | 73,568 | -0.01(-0.11%) |
Dec 22, 2017 | 7.410 | 7.410 | 7.323 | 7.355 | 71,005 | -0.05(-0.64%) |
Dec 21, 2017 | 7.378 | 7.418 | 7.378 | 7.402 | 113,044 | +0.03(+0.47%) |
Dec 20, 2017 | 7.430 | 7.430 | 7.352 | 7.367 | 55,693 | -0.05(-0.64%) |
Dec 19, 2017 | 7.533 | 7.533 | 7.407 | 7.415 | 81,896 | -0.13(-1.67%) |
Dec 18, 2017 | 7.485 | 7.540 | 7.430 | 7.540 | 87,117 | +0.06(+0.84%) |
Dec 15, 2017 | 7.462 | 7.493 | 7.454 | 7.477 | 19,659 | +0.02(+0.32%) |
Dec 14, 2017 | 7.454 | 7.493 | 7.446 | 7.454 | 46,608 | -0.02(-0.32%) |
Dec 13, 2017 | 7.430 | 7.509 | 7.422 | 7.477 | 81,690 | +0.02(+0.32%) |
Dec 12, 2017 | 7.470 | 7.470 | 7.430 | 7.454 | 42,229 | -0.02(-0.21%) |
Dec 11, 2017 | 7.415 | 7.477 | 7.415 | 7.470 | 62,454 | +0.05(+0.64%) |
Dec 08, 2017 | 7.399 | 7.446 | 7.399 | 7.422 | 66,605 | +0.02(+0.21%) |
Dec 07, 2017 | 7.438 | 7.470 | 7.407 | 7.407 | 44,860 | -0.06(-0.74%) |
Dec 06, 2017 | 7.399 | 7.462 | 7.399 | 7.462 | 82,721 | +0.06(+0.85%) |
Dec 05, 2017 | 7.336 | 7.399 | 7.336 | 7.399 | 46,460 | +0.06(+0.75%) |
Dec 04, 2017 | 7.352 | 7.352 | 7.328 | 7.344 | 53,398 | -0.01(-0.09%) |