Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.41(+5.77%) | |
Mar 28, 2018 | 6.960 | 7.140 | 6.785 | 7.100 | 283,186 | +0.17(+2.45%) |
Mar 27, 2018 | 6.450 | 7.160 | 6.450 | 6.930 | 444,871 | +0.49(+7.61%) |
Mar 26, 2018 | 6.600 | 6.600 | 6.300 | 6.440 | 270,656 | -0.12(-1.83%) |
Mar 23, 2018 | 6.570 | 6.630 | 6.400 | 6.560 | 246,029 | -0.02(-0.30%) |
Mar 22, 2018 | 6.480 | 6.770 | 6.480 | 6.580 | 168,517 | +0.03(+0.46%) |
Mar 21, 2018 | 6.760 | 6.845 | 6.510 | 6.550 | 175,175 | -0.20(-2.96%) |
Mar 20, 2018 | 6.810 | 6.870 | 6.680 | 6.750 | 126,654 | -0.09(-1.32%) |
Mar 19, 2018 | 6.810 | 6.900 | 6.615 | 6.840 | 312,571 | -0.02(-0.29%) |
Mar 16, 2018 | 6.940 | 7.364 | 6.840 | 6.860 | 497,577 | -0.07(-1.01%) |
Mar 15, 2018 | 7.120 | 7.400 | 6.920 | 6.930 | 406,052 | +0.00(+0.00%) |
Mar 14, 2018 | 6.980 | 7.190 | 6.840 | 6.930 | 912,396 | -0.08(-1.14%) |
Mar 13, 2018 | 6.800 | 7.120 | 6.750 | 7.010 | 1,191,603 | +0.23(+3.39%) |
Mar 12, 2018 | 6.900 | 6.910 | 6.650 | 6.780 | 428,071 | -0.09(-1.31%) |
Mar 09, 2018 | 6.370 | 7.010 | 6.270 | 6.870 | 306,350 | +0.53(+8.36%) |
Mar 08, 2018 | 6.580 | 6.620 | 5.870 | 6.340 | 769,787 | -0.20(-3.06%) |
Mar 07, 2018 | 6.480 | 6.719 | 6.400 | 6.540 | 898,480 | +0.05(+0.77%) |
Mar 06, 2018 | 6.630 | 6.670 | 6.420 | 6.490 | 414,368 | -0.12(-1.82%) |
Mar 05, 2018 | 6.470 | 6.690 | 6.434 | 6.610 | 155,579 | +0.14(+2.16%) |
Mar 02, 2018 | 6.500 | 6.550 | 6.420 | 6.470 | 325,635 | -0.17(-2.56%) |
Mar 01, 2018 | 6.430 | 6.690 | 6.330 | 6.640 | 369,706 | +0.23(+3.59%) |
Feb 28, 2018 | 6.630 | 6.710 | 6.400 | 6.410 | 164,430 | -0.22(-3.32%) |
Feb 27, 2018 | 6.820 | 6.855 | 6.620 | 6.630 | 73,601 | -0.18(-2.64%) |
Feb 26, 2018 | 6.910 | 6.934 | 6.720 | 6.810 | 204,397 | -0.09(-1.30%) |
Feb 23, 2018 | 6.900 | 6.945 | 6.700 | 6.900 | 58,247 | +0.06(+0.88%) |
Feb 22, 2018 | 6.710 | 6.710 | 6.570 | 6.840 | 75,694 | +0.16(+2.40%) |
Feb 21, 2018 | 6.840 | 7.140 | 6.660 | 6.680 | 292,334 | -0.14(-2.05%) |
Feb 20, 2018 | 7.000 | 7.120 | 6.600 | 6.820 | 235,134 | -0.18(-2.57%) |
Feb 16, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.21(+3.09%) | |
Feb 15, 2018 | 6.920 | 6.998 | 6.720 | 6.790 | 127,131 | -0.08(-1.16%) |
Feb 14, 2018 | 6.580 | 6.890 | 6.510 | 6.870 | 103,333 | +0.22(+3.31%) |
Feb 13, 2018 | 6.640 | 6.730 | 6.510 | 6.650 | 50,055 | -0.03(-0.45%) |
Feb 12, 2018 | 6.740 | 6.910 | 6.520 | 6.680 | 142,479 | -0.04(-0.60%) |
Feb 09, 2018 | 6.570 | 6.760 | 6.310 | 6.720 | 108,817 | +0.22(+3.38%) |
Feb 08, 2018 | 6.700 | 7.120 | 6.480 | 6.500 | 105,664 | -0.19(-2.84%) |
Feb 07, 2018 | 6.800 | 6.800 | 6.620 | 6.690 | 85,415 | -0.11(-1.62%) |
Feb 06, 2018 | 6.540 | 6.830 | 6.500 | 6.800 | 125,141 | +0.05(+0.74%) |
Feb 05, 2018 | 6.910 | 7.020 | 6.540 | 6.750 | 105,828 | -0.20(-2.88%) |
Feb 02, 2018 | 7.180 | 7.360 | 7.000 | 6.950 | 121,073 | -0.29(-4.01%) |
Feb 01, 2018 | 7.490 | 7.550 | 7.070 | 7.240 | 139,497 | -0.28(-3.72%) |
Jan 31, 2018 | 7.990 | 7.990 | 7.500 | 7.520 | 68,522 | -0.44(-5.53%) |
Jan 30, 2018 | 8.060 | 8.060 | 8.010 | 7.960 | 108,073 | -0.17(-2.09%) |
Jan 29, 2018 | 8.260 | 8.370 | 8.100 | 8.130 | 153,563 | -0.19(-2.28%) |
Jan 26, 2018 | 8.450 | 8.510 | 8.140 | 8.320 | 111,341 | -0.08(-0.95%) |
Jan 25, 2018 | 8.450 | 8.670 | 8.380 | 8.400 | 92,047 | -0.02(-0.24%) |
Jan 24, 2018 | 8.450 | 8.540 | 8.290 | 8.420 | 173,416 | -0.02(-0.24%) |
Jan 23, 2018 | 8.420 | 8.490 | 8.310 | 8.440 | 338,333 | -0.03(-0.35%) |
Jan 22, 2018 | 8.570 | 8.330 | 8.470 | 202,455 | +0.14(+1.68%) | |
Jan 19, 2018 | 8.330 | 8.490 | 8.195 | 8.330 | 108,161 | +0.00(+0.00%) |
Jan 18, 2018 | 8.330 | 8.470 | 8.220 | 8.330 | 125,462 | +0.00(+0.00%) |
Jan 17, 2018 | 8.210 | 8.404 | 8.090 | 8.330 | 98,788 | +0.17(+2.08%) |
Jan 16, 2018 | 8.400 | 8.440 | 8.090 | 8.160 | 124,503 | -0.16(-1.92%) |
Jan 12, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.02(-0.24%) | |
Jan 11, 2018 | 8.260 | 8.440 | 8.210 | 8.340 | 241,144 | +0.15(+1.83%) |
Jan 10, 2018 | 8.220 | 7.879 | 8.190 | 196,745 | +0.10(+1.24%) | |
Jan 09, 2018 | 8.370 | 8.445 | 8.000 | 8.090 | 134,657 | -0.30(-3.58%) |
Jan 08, 2018 | 8.190 | 8.550 | 8.190 | 8.390 | 260,288 | +0.14(+1.70%) |
Jan 05, 2018 | 8.110 | 8.300 | 8.110 | 8.250 | 128,938 | +0.12(+1.48%) |
Jan 04, 2018 | 7.850 | 8.210 | 7.710 | 8.130 | 239,328 | +0.32(+4.10%) |
Jan 03, 2018 | 7.820 | 7.990 | 7.780 | 7.810 | 113,382 | +0.01(+0.13%) |