Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.099 | 7.099 | 7.099 | 0 | +0.24(+3.48%) | |
Mar 28, 2018 | 6.782 | 6.902 | 6.729 | 6.860 | 12,593,859 | +0.06(+0.88%) |
Mar 27, 2018 | 6.944 | 6.965 | 6.788 | 6.800 | 7,032,222 | -0.14(-1.98%) |
Mar 26, 2018 | 7.021 | 7.039 | 6.869 | 6.938 | 15,109,683 | +0.03(+0.43%) |
Mar 23, 2018 | 6.872 | 7.009 | 6.836 | 6.908 | 22,901,570 | +0.07(+1.05%) |
Mar 22, 2018 | 6.860 | 6.947 | 6.803 | 6.836 | 14,437,904 | -0.10(-1.46%) |
Mar 21, 2018 | 6.854 | 6.956 | 6.827 | 6.938 | 20,193,948 | +0.15(+2.20%) |
Mar 20, 2018 | 6.848 | 6.872 | 6.758 | 6.788 | 9,811,727 | -0.07(-0.96%) |
Mar 19, 2018 | 6.860 | 6.938 | 6.824 | 6.854 | 12,537,038 | -0.07(-1.04%) |
Mar 16, 2018 | 6.896 | 7.000 | 6.881 | 6.926 | 16,101,441 | +0.03(+0.43%) |
Mar 15, 2018 | 7.003 | 7.009 | 6.854 | 6.896 | 11,078,282 | -0.19(-2.62%) |
Mar 14, 2018 | 7.135 | 7.141 | 6.974 | 7.081 | 8,998,116 | -0.02(-0.25%) |
Mar 13, 2018 | 7.219 | 7.230 | 7.063 | 7.099 | 7,910,039 | -0.09(-1.25%) |
Mar 12, 2018 | 7.159 | 7.204 | 7.132 | 7.189 | 18,568,686 | +0.05(+0.75%) |
Mar 09, 2018 | 7.147 | 7.159 | 7.075 | 7.135 | 18,501,456 | +0.16(+2.23%) |
Mar 08, 2018 | 7.129 | 7.138 | 6.932 | 6.979 | 13,035,975 | -0.14(-1.93%) |
Mar 07, 2018 | 7.060 | 7.117 | 13,725,293 | -0.20(-2.70%) | ||
Mar 06, 2018 | 7.344 | 7.416 | 7.287 | 7.314 | 12,568,139 | +0.07(+0.99%) |
Mar 05, 2018 | 7.099 | 7.263 | 7.075 | 7.242 | 12,179,453 | +0.09(+1.25%) |
Mar 02, 2018 | 7.063 | 7.159 | 6.974 | 7.153 | 11,402,846 | +0.04(+0.55%) |
Mar 01, 2018 | 7.204 | 7.239 | 7.030 | 7.114 | 14,378,487 | -0.02(-0.25%) |
Feb 28, 2018 | 7.311 | 7.317 | 7.132 | 7.132 | 17,005,724 | -0.17(-2.29%) |
Feb 27, 2018 | 7.442 | 7.442 | 7.296 | 7.299 | 8,171,985 | -0.16(-2.08%) |
Feb 26, 2018 | 7.448 | 7.475 | 7.368 | 7.454 | 10,321,712 | +0.05(+0.73%) |
Feb 23, 2018 | 7.365 | 7.407 | 7.251 | 7.401 | 8,980,140 | +0.07(+0.98%) |
Feb 22, 2018 | 7.278 | 7.329 | 9,034,333 | +0.07(+0.90%) | ||
Feb 21, 2018 | 7.293 | 7.460 | 7.245 | 7.263 | 21,666,618 | +0.04(+0.58%) |
Feb 20, 2018 | 7.018 | 7.275 | 7.012 | 7.221 | 14,401,462 | +0.13(+1.77%) |
Feb 16, 2018 | 7.096 | 7.096 | 7.096 | 0 | -0.03(-0.42%) | |
Feb 15, 2018 | 7.210 | 7.102 | 7.126 | 10,394,895 | +0.04(+0.59%) | |
Feb 14, 2018 | 6.803 | 7.132 | 6.803 | 7.084 | 25,911,048 | +0.20(+2.86%) |
Feb 13, 2018 | 6.809 | 6.923 | 6.788 | 6.887 | 7,201,060 | +0.04(+0.52%) |
Feb 12, 2018 | 6.839 | 6.896 | 6.753 | 6.851 | 13,234,904 | +0.08(+1.24%) |
Feb 09, 2018 | 6.833 | 6.857 | 6.576 | 6.768 | 19,849,286 | +0.10(+1.52%) |
Feb 08, 2018 | 7.066 | 7.066 | 6.666 | 6.666 | 19,363,444 | -0.21(-3.04%) |
Feb 07, 2018 | 7.108 | 7.138 | 6.875 | 6.875 | 17,534,988 | -0.24(-3.36%) |
Feb 06, 2018 | 6.791 | 7.150 | 6.773 | 7.114 | 27,868,470 | +0.19(+2.67%) |
Feb 05, 2018 | 7.120 | 7.227 | 6.821 | 6.929 | 21,392,996 | -0.15(-2.11%) |
Feb 02, 2018 | 7.221 | 7.275 | 7.060 | 7.078 | 26,271,380 | -0.33(-4.47%) |
Feb 01, 2018 | 7.457 | 7.466 | 7.380 | 7.410 | 19,653,852 | -0.17(-2.28%) |
Jan 31, 2018 | 7.869 | 7.869 | 7.547 | 7.583 | 22,502,754 | +0.04(+0.47%) |
Jan 30, 2018 | 7.422 | 7.559 | 7.404 | 7.547 | 18,510,328 | +0.09(+1.20%) |
Jan 29, 2018 | 7.607 | 7.633 | 7.451 | 7.457 | 21,491,772 | -0.35(-4.51%) |
Jan 26, 2018 | 7.589 | 7.816 | 7.589 | 7.810 | 24,811,860 | +0.12(+1.55%) |
Jan 25, 2018 | 7.523 | 7.810 | 7.487 | 7.690 | 33,479,734 | +0.15(+1.98%) |
Jan 24, 2018 | 7.201 | 7.601 | 7.159 | 7.541 | 31,697,990 | +0.59(+8.41%) |
Jan 23, 2018 | 6.974 | 7.062 | 6.908 | 6.956 | 15,493,318 | -0.04(-0.60%) |
Jan 22, 2018 | 6.944 | 7.016 | 6.902 | 6.998 | 14,876,162 | +0.08(+1.21%) |
Jan 19, 2018 | 6.866 | 6.920 | 6.795 | 6.914 | 9,919,340 | +0.10(+1.49%) |
Jan 18, 2018 | 6.860 | 6.890 | 6.771 | 6.813 | 10,454,567 | +0.02(+0.26%) |
Jan 17, 2018 | 6.615 | 6.819 | 6.610 | 6.795 | 10,111,989 | +0.17(+2.52%) |
Jan 16, 2018 | 6.615 | 6.663 | 6.598 | 6.627 | 8,628,457 | +0.06(+0.91%) |
Jan 12, 2018 | 6.568 | 6.568 | 6.568 | 0 | +0.01(+0.09%) | |
Jan 11, 2018 | 6.430 | 6.571 | 6.410 | 6.562 | 10,728,146 | +0.16(+2.42%) |
Jan 10, 2018 | 6.383 | 6.424 | 6.347 | 6.407 | 10,897,745 | +0.01(+0.19%) |
Jan 09, 2018 | 6.436 | 6.475 | 6.398 | 6.395 | 10,222,717 | -0.11(-1.65%) |
Jan 08, 2018 | 6.520 | 6.562 | 6.472 | 6.502 | 12,593,991 | -0.05(-0.73%) |
Jan 05, 2018 | 6.436 | 6.562 | 6.401 | 6.550 | 9,168,226 | +0.08(+1.20%) |
Jan 04, 2018 | 6.478 | 6.550 | 6.460 | 6.472 | 10,253,405 | +0.05(+0.74%) |
Jan 03, 2018 | 6.317 | 6.430 | 6.311 | 6.424 | 12,757,815 | +0.09(+1.37%) |