Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.29(+4.60%) | |
Mar 28, 2018 | 6.520 | 6.540 | 6.250 | 6.300 | 88,513 | -0.23(-3.52%) |
Mar 27, 2018 | 6.770 | 6.790 | 6.520 | 6.530 | 77,561 | -0.23(-3.40%) |
Mar 26, 2018 | 7.030 | 7.180 | 6.610 | 6.760 | 109,356 | -0.13(-1.89%) |
Mar 23, 2018 | 7.180 | 7.310 | 6.870 | 6.890 | 78,267 | -0.27(-3.77%) |
Mar 22, 2018 | 7.390 | 7.500 | 7.140 | 7.160 | 77,279 | -0.34(-4.53%) |
Mar 21, 2018 | 7.630 | 7.730 | 7.470 | 7.500 | 52,039 | -0.07(-0.92%) |
Mar 20, 2018 | 7.710 | 7.770 | 7.540 | 7.570 | 54,974 | -0.13(-1.69%) |
Mar 19, 2018 | 7.700 | 7.740 | 7.570 | 7.700 | 79,915 | -0.07(-0.90%) |
Mar 16, 2018 | 7.300 | 7.790 | 7.300 | 7.770 | 252,150 | +0.44(+6.00%) |
Mar 15, 2018 | 7.280 | 7.360 | 7.140 | 7.330 | 90,179 | +0.03(+0.41%) |
Mar 14, 2018 | 6.990 | 7.320 | 6.960 | 7.300 | 70,216 | +0.34(+4.89%) |
Mar 13, 2018 | 6.830 | 7.130 | 6.830 | 6.960 | 211,225 | +0.13(+1.90%) |
Mar 12, 2018 | 6.860 | 7.190 | 6.820 | 6.830 | 265,805 | +0.02(+0.29%) |
Mar 09, 2018 | 6.830 | 6.860 | 6.580 | 6.810 | 139,314 | +0.01(+0.15%) |
Mar 08, 2018 | 6.940 | 7.050 | 6.800 | 6.800 | 240,318 | +0.46(+7.26%) |
Mar 07, 2018 | 6.440 | 6.340 | 76,352 | +0.06(+0.96%) | ||
Mar 06, 2018 | 6.310 | 6.350 | 6.130 | 6.280 | 77,885 | +0.00(+0.00%) |
Mar 05, 2018 | 6.300 | 6.370 | 6.230 | 6.280 | 46,213 | -0.07(-1.10%) |
Mar 02, 2018 | 6.140 | 6.390 | 6.140 | 6.350 | 87,930 | +0.12(+1.93%) |
Mar 01, 2018 | 6.270 | 6.350 | 6.160 | 6.230 | 56,089 | -0.05(-0.80%) |
Feb 28, 2018 | 6.580 | 6.710 | 6.260 | 6.280 | 93,772 | -0.30(-4.56%) |
Feb 27, 2018 | 7.060 | 7.185 | 6.570 | 6.580 | 72,869 | -0.51(-7.19%) |
Feb 26, 2018 | 6.960 | 7.200 | 6.900 | 7.090 | 36,804 | +0.12(+1.72%) |
Feb 23, 2018 | 7.130 | 7.130 | 6.920 | 6.970 | 22,623 | -0.09(-1.27%) |
Feb 22, 2018 | 7.160 | 7.170 | 6.980 | 7.060 | 30,415 | -0.06(-0.84%) |
Feb 21, 2018 | 7.050 | 7.275 | 7.050 | 7.120 | 55,245 | +0.10(+1.42%) |
Feb 20, 2018 | 6.910 | 7.070 | 6.910 | 7.020 | 68,246 | +0.06(+0.86%) |
Feb 16, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.15(+2.20%) | |
Feb 15, 2018 | 6.740 | 6.870 | 6.680 | 6.810 | 70,590 | +0.13(+1.95%) |
Feb 14, 2018 | 6.500 | 6.710 | 6.500 | 6.680 | 134,121 | +0.09(+1.37%) |
Feb 13, 2018 | 6.470 | 6.890 | 6.470 | 6.590 | 319,521 | +0.07(+1.07%) |
Feb 12, 2018 | 6.520 | 6.640 | 6.410 | 6.520 | 55,390 | -0.03(-0.46%) |
Feb 09, 2018 | 6.350 | 6.625 | 6.250 | 6.550 | 89,388 | +0.30(+4.80%) |
Feb 08, 2018 | 6.330 | 6.370 | 6.160 | 6.250 | 90,086 | -0.08(-1.26%) |
Feb 07, 2018 | 6.380 | 6.380 | 6.290 | 6.330 | 67,866 | -0.07(-1.09%) |
Feb 06, 2018 | 6.300 | 6.740 | 6.300 | 6.400 | 99,220 | -0.24(-3.61%) |
Feb 05, 2018 | 7.030 | 7.140 | 6.520 | 6.640 | 51,318 | -0.46(-6.48%) |
Feb 02, 2018 | 7.330 | 7.380 | 7.100 | 7.100 | 86,368 | -0.33(-4.44%) |
Feb 01, 2018 | 7.500 | 7.520 | 7.180 | 7.430 | 174,846 | -0.09(-1.20%) |
Jan 31, 2018 | 7.860 | 7.890 | 7.510 | 7.520 | 79,117 | -0.28(-3.59%) |
Jan 30, 2018 | 7.700 | 7.890 | 7.660 | 7.800 | 57,770 | +0.02(+0.26%) |
Jan 29, 2018 | 7.910 | 7.940 | 7.780 | 7.780 | 50,163 | -0.14(-1.77%) |
Jan 26, 2018 | 8.170 | 8.190 | 7.820 | 7.920 | 44,738 | -0.25(-3.06%) |
Jan 25, 2018 | 8.050 | 8.170 | 7.650 | 8.170 | 116,863 | +0.44(+5.69%) |
Jan 24, 2018 | 8.050 | 8.150 | 7.680 | 7.730 | 107,812 | -0.28(-3.50%) |
Jan 23, 2018 | 7.960 | 8.180 | 7.940 | 8.010 | 66,306 | +0.01(+0.12%) |
Jan 22, 2018 | 8.210 | 8.242 | 7.990 | 8.000 | 101,617 | -0.20(-2.44%) |
Jan 19, 2018 | 8.100 | 8.290 | 8.100 | 8.200 | 88,728 | +0.01(+0.12%) |
Jan 18, 2018 | 8.110 | 8.290 | 8.020 | 8.190 | 100,306 | +0.09(+1.11%) |
Jan 17, 2018 | 7.960 | 8.380 | 7.880 | 8.100 | 246,460 | +0.06(+0.75%) |
Jan 16, 2018 | 8.050 | 8.050 | 7.680 | 8.040 | 125,013 | +0.00(+0.00%) |
Jan 12, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.06(+0.75%) | |
Jan 11, 2018 | 7.690 | 8.050 | 7.670 | 7.980 | 83,962 | +0.32(+4.18%) |
Jan 10, 2018 | 7.710 | 7.660 | 36,875 | +0.02(+0.26%) | ||
Jan 09, 2018 | 7.680 | 7.740 | 7.620 | 7.640 | 56,916 | -0.01(-0.13%) |
Jan 08, 2018 | 7.710 | 7.730 | 7.580 | 7.650 | 49,108 | -0.14(-1.80%) |
Jan 05, 2018 | 7.800 | 7.865 | 7.620 | 7.790 | 34,200 | +0.01(+0.13%) |
Jan 04, 2018 | 7.650 | 7.830 | 7.650 | 7.780 | 42,978 | +0.20(+2.64%) |
Jan 03, 2018 | 7.810 | 7.830 | 7.570 | 7.580 | 82,333 | -0.22(-2.82%) |