Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.16(+2.48%) | |
Mar 28, 2018 | 6.410 | 6.450 | 6.300 | 6.440 | 389,901 | -0.10(-1.53%) |
Mar 27, 2018 | 6.820 | 6.820 | 6.520 | 6.540 | 491,770 | -0.14(-2.10%) |
Mar 26, 2018 | 6.510 | 6.680 | 6.490 | 6.680 | 353,319 | +0.45(+7.22%) |
Mar 23, 2018 | 6.420 | 6.440 | 6.230 | 6.230 | 362,286 | -0.25(-3.86%) |
Mar 22, 2018 | 6.660 | 6.680 | 6.480 | 6.480 | 279,408 | -0.37(-5.40%) |
Mar 21, 2018 | 6.850 | 6.929 | 6.825 | 6.850 | 216,182 | -0.15(-2.14%) |
Mar 20, 2018 | 6.940 | 7.030 | 6.940 | 7.000 | 288,508 | +0.20(+2.94%) |
Mar 19, 2018 | 6.903 | 6.750 | 6.800 | 384,779 | -0.11(-1.59%) | |
Mar 16, 2018 | 6.930 | 6.990 | 6.910 | 6.910 | 448,890 | -0.08(-1.14%) |
Mar 15, 2018 | 7.000 | 7.020 | 6.950 | 6.990 | 93,962 | +0.04(+0.58%) |
Mar 14, 2018 | 6.950 | 6.860 | 6.950 | 148,114 | +0.00(+0.00%) | |
Mar 13, 2018 | 7.100 | 7.160 | 6.950 | 6.950 | 346,227 | -0.29(-4.01%) |
Mar 12, 2018 | 7.220 | 7.320 | 7.180 | 7.240 | 318,392 | +0.07(+0.98%) |
Mar 09, 2018 | 7.060 | 7.170 | 7.020 | 7.170 | 253,798 | +0.19(+2.72%) |
Mar 08, 2018 | 6.920 | 6.980 | 6.870 | 6.980 | 172,479 | +0.14(+2.05%) |
Mar 07, 2018 | 6.780 | 6.840 | 123,157 | -0.10(-1.44%) | ||
Mar 06, 2018 | 6.980 | 7.010 | 6.880 | 6.940 | 320,044 | +0.18(+2.66%) |
Mar 05, 2018 | 6.660 | 6.785 | 6.600 | 6.760 | 174,013 | +0.10(+1.50%) |
Mar 02, 2018 | 6.600 | 6.660 | 6.510 | 6.660 | 177,044 | +0.10(+1.52%) |
Mar 01, 2018 | 6.730 | 6.760 | 6.500 | 6.560 | 330,417 | -0.01(-0.15%) |
Feb 28, 2018 | 6.670 | 6.690 | 6.560 | 6.570 | 230,332 | +0.09(+1.39%) |
Feb 27, 2018 | 6.740 | 6.740 | 6.480 | 6.480 | 363,585 | -0.41(-5.95%) |
Feb 26, 2018 | 6.810 | 6.910 | 6.780 | 6.890 | 307,538 | +0.21(+3.14%) |
Feb 23, 2018 | 6.570 | 6.690 | 6.511 | 6.680 | 530,459 | +0.12(+1.83%) |
Feb 22, 2018 | 6.520 | 6.590 | 6.410 | 6.560 | 479,882 | +0.20(+3.14%) |
Feb 21, 2018 | 6.390 | 6.472 | 6.340 | 6.360 | 411,028 | +0.21(+3.41%) |
Feb 20, 2018 | 6.110 | 6.220 | 6.090 | 6.150 | 319,263 | +0.02(+0.33%) |
Feb 16, 2018 | 6.130 | 6.130 | 6.130 | 0 | -0.01(-0.16%) | |
Feb 15, 2018 | 6.110 | 6.180 | 6.020 | 6.140 | 288,797 | +0.05(+0.82%) |
Feb 14, 2018 | 5.900 | 6.140 | 5.860 | 6.090 | 623,740 | +0.11(+1.84%) |
Feb 13, 2018 | 5.810 | 5.980 | 5.780 | 5.980 | 398,501 | +0.12(+2.05%) |
Feb 12, 2018 | 5.750 | 5.880 | 5.680 | 5.860 | 937,295 | -0.52(-8.15%) |
Feb 09, 2018 | 6.220 | 6.380 | 6.080 | 6.380 | 474,161 | +0.30(+4.93%) |
Feb 08, 2018 | 6.380 | 6.870 | 6.080 | 6.080 | 1,178,851 | -0.17(-2.72%) |
Feb 07, 2018 | 6.470 | 6.610 | 6.250 | 6.250 | 464,049 | -0.50(-7.41%) |
Feb 06, 2018 | 6.500 | 6.770 | 6.500 | 6.750 | 739,321 | +0.00(+0.00%) |
Feb 05, 2018 | 6.890 | 6.990 | 6.720 | 6.750 | 342,376 | -0.21(-3.02%) |
Feb 02, 2018 | 7.090 | 7.090 | 6.940 | 6.960 | 262,496 | -0.11(-1.56%) |
Feb 01, 2018 | 7.040 | 7.130 | 7.040 | 7.070 | 373,085 | -0.18(-2.48%) |
Jan 31, 2018 | 7.300 | 7.340 | 7.190 | 7.250 | 269,699 | +0.02(+0.28%) |
Jan 30, 2018 | 7.210 | 7.280 | 7.140 | 7.230 | 456,935 | -0.02(-0.28%) |
Jan 29, 2018 | 7.230 | 7.350 | 7.190 | 7.250 | 367,254 | -0.45(-5.84%) |
Jan 26, 2018 | 7.390 | 7.700 | 7.390 | 7.700 | 426,540 | +0.20(+2.67%) |
Jan 25, 2018 | 7.620 | 7.620 | 7.500 | 7.500 | 155,965 | -0.15(-1.96%) |
Jan 24, 2018 | 7.670 | 7.719 | 7.600 | 7.650 | 244,030 | +0.20(+2.68%) |
Jan 23, 2018 | 7.370 | 7.450 | 7.350 | 7.450 | 243,342 | -0.07(-0.93%) |
Jan 22, 2018 | 7.400 | 7.520 | 7.400 | 7.520 | 165,248 | +0.11(+1.48%) |
Jan 19, 2018 | 7.470 | 7.350 | 7.410 | 167,664 | -0.20(-2.63%) | |
Jan 18, 2018 | 7.270 | 7.610 | 7.170 | 7.610 | 416,839 | +0.23(+3.12%) |
Jan 17, 2018 | 7.360 | 7.490 | 7.350 | 7.380 | 413,823 | -0.15(-1.99%) |
Jan 16, 2018 | 7.520 | 7.660 | 7.505 | 7.530 | 525,578 | -0.47(-5.87%) |
Jan 12, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.02(-0.25%) | |
Jan 11, 2018 | 7.970 | 8.090 | 7.970 | 8.020 | 247,524 | +0.13(+1.65%) |
Jan 10, 2018 | 7.950 | 7.976 | 7.880 | 7.890 | 342,300 | -0.27(-3.31%) |
Jan 09, 2018 | 8.190 | 8.190 | 8.050 | 8.160 | 195,504 | -0.14(-1.69%) |
Jan 08, 2018 | 7.950 | 8.300 | 7.900 | 8.300 | 318,906 | +0.18(+2.22%) |
Jan 05, 2018 | 8.040 | 8.120 | 8.020 | 8.120 | 201,969 | -0.18(-2.17%) |
Jan 04, 2018 | 8.230 | 8.300 | 8.190 | 8.300 | 259,989 | -0.03(-0.36%) |
Jan 03, 2018 | 8.010 | 8.330 | 8.010 | 8.330 | 309,244 | +0.29(+3.61%) |