Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.875 | 6.875 | 6.875 | 0 | -0.14(-1.94%) | |
Mar 28, 2018 | 7.010 | 7.146 | 6.920 | 7.010 | 145,130 | -0.05(-0.64%) |
Mar 27, 2018 | 7.191 | 7.237 | 7.010 | 7.056 | 102,412 | -0.14(-1.89%) |
Mar 26, 2018 | 7.191 | 7.191 | 7.078 | 7.191 | 131,991 | +0.09(+1.27%) |
Mar 23, 2018 | 7.237 | 7.237 | 7.101 | 7.101 | 252,077 | -0.09(-1.26%) |
Mar 22, 2018 | 7.191 | 7.237 | 6.965 | 7.191 | 250,572 | -0.05(-0.62%) |
Mar 21, 2018 | 7.191 | 7.282 | 7.101 | 7.237 | 135,413 | +0.05(+0.63%) |
Mar 20, 2018 | 7.282 | 7.282 | 7.146 | 7.191 | 71,802 | -0.05(-0.62%) |
Mar 19, 2018 | 7.327 | 7.327 | 7.101 | 7.237 | 106,449 | -0.05(-0.62%) |
Mar 16, 2018 | 7.101 | 7.372 | 7.056 | 7.282 | 527,382 | +0.18(+2.55%) |
Mar 15, 2018 | 7.146 | 7.237 | 6.920 | 7.101 | 130,596 | +0.00(+0.00%) |
Mar 14, 2018 | 7.191 | 7.191 | 7.191 | 7.101 | 98,620 | -0.05(-0.63%) |
Mar 13, 2018 | 7.146 | 7.282 | 7.056 | 7.146 | 132,296 | +0.00(+0.00%) |
Mar 12, 2018 | 7.101 | 7.146 | 7.010 | 7.146 | 89,560 | +0.09(+1.28%) |
Mar 09, 2018 | 7.010 | 7.056 | 6.875 | 7.056 | 112,151 | +0.05(+0.65%) |
Mar 08, 2018 | 7.101 | 7.169 | 6.920 | 7.010 | 114,530 | -0.14(-1.90%) |
Mar 07, 2018 | 7.101 | 7.146 | 182,637 | -0.14(-1.86%) | ||
Mar 06, 2018 | 7.282 | 7.372 | 7.146 | 7.282 | 136,429 | +0.00(+0.00%) |
Mar 05, 2018 | 7.101 | 7.350 | 7.101 | 7.282 | 238,366 | +0.18(+2.55%) |
Mar 02, 2018 | 6.784 | 7.191 | 6.649 | 7.101 | 269,473 | +0.27(+3.97%) |
Mar 01, 2018 | 6.784 | 6.920 | 6.671 | 6.830 | 207,432 | +0.00(+0.00%) |
Feb 28, 2018 | 7.056 | 7.056 | 6.830 | 6.830 | 197,990 | -0.23(-3.21%) |
Feb 27, 2018 | 6.875 | 7.191 | 6.784 | 7.056 | 281,085 | +0.23(+3.31%) |
Feb 26, 2018 | 6.920 | 6.965 | 6.784 | 6.830 | 90,628 | -0.09(-1.31%) |
Feb 23, 2018 | 6.965 | 7.101 | 6.830 | 6.920 | 269,973 | -0.05(-0.65%) |
Feb 22, 2018 | 6.875 | 7.078 | 6.875 | 6.965 | 489,379 | +0.05(+0.65%) |
Feb 21, 2018 | 6.784 | 7.101 | 6.761 | 6.920 | 326,828 | +0.14(+2.00%) |
Feb 20, 2018 | 6.739 | 6.875 | 6.694 | 6.784 | 310,242 | +0.05(+0.67%) |
Feb 16, 2018 | 6.739 | 6.739 | 6.739 | 0 | +0.14(+2.05%) | |
Feb 15, 2018 | 6.468 | 6.649 | 6.468 | 6.603 | 176,653 | +0.09(+1.39%) |
Feb 14, 2018 | 6.332 | 6.649 | 6.242 | 6.513 | 325,142 | +0.18(+2.86%) |
Feb 13, 2018 | 6.332 | 6.423 | 6.242 | 6.332 | 270,283 | +0.00(+0.00%) |
Feb 12, 2018 | 6.423 | 6.423 | 6.287 | 6.332 | 234,450 | -0.09(-1.41%) |
Feb 09, 2018 | 6.151 | 6.468 | 6.066 | 6.423 | 672,720 | +0.32(+5.19%) |
Feb 08, 2018 | 6.106 | 6.377 | 6.106 | 6.106 | 485,334 | +0.09(+1.50%) |
Feb 07, 2018 | 5.925 | 5.925 | 5.925 | 6.015 | 601,531 | +0.09(+1.53%) |
Feb 06, 2018 | 5.835 | 6.106 | 5.835 | 5.925 | 578,814 | -0.02(-0.38%) |
Feb 05, 2018 | 6.196 | 6.233 | 5.880 | 5.948 | 366,193 | -0.29(-4.71%) |
Feb 02, 2018 | 6.242 | 6.287 | 6.196 | 6.242 | 401,354 | -0.09(-1.43%) |
Feb 01, 2018 | 6.423 | 6.423 | 6.242 | 6.332 | 326,753 | -0.09(-1.41%) |
Jan 31, 2018 | 6.513 | 6.581 | 6.332 | 6.423 | 383,988 | -0.05(-0.70%) |
Jan 30, 2018 | 6.468 | 6.558 | 6.242 | 6.468 | 264,667 | -0.05(-0.69%) |
Jan 29, 2018 | 6.694 | 6.694 | 6.468 | 6.513 | 279,946 | -0.23(-3.36%) |
Jan 26, 2018 | 6.784 | 6.875 | 6.558 | 6.739 | 208,544 | +0.09(+1.36%) |
Jan 25, 2018 | 6.649 | 6.784 | 6.626 | 6.649 | 176,435 | +0.00(+0.00%) |
Jan 24, 2018 | 6.649 | 6.830 | 6.603 | 6.649 | 179,704 | +0.00(+0.00%) |
Jan 23, 2018 | 6.694 | 6.784 | 6.558 | 6.649 | 176,634 | +0.00(+0.00%) |
Jan 22, 2018 | 6.694 | 6.875 | 6.603 | 6.649 | 246,637 | +0.00(+0.00%) |
Jan 19, 2018 | 6.739 | 6.920 | 6.649 | 6.649 | 321,007 | -0.23(-3.29%) |
Jan 18, 2018 | 6.920 | 7.033 | 6.784 | 6.875 | 229,298 | -0.09(-1.30%) |
Jan 17, 2018 | 7.101 | 7.101 | 6.830 | 6.965 | 361,618 | -0.09(-1.28%) |
Jan 16, 2018 | 7.327 | 7.372 | 7.010 | 7.056 | 346,516 | -0.32(-4.29%) |
Jan 12, 2018 | 7.372 | 7.372 | 7.372 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.146 | 7.327 | 7.056 | 7.282 | 195,828 | +0.18(+2.55%) |
Jan 10, 2018 | 7.056 | 7.146 | 7.010 | 7.101 | 133,333 | +0.00(+0.00%) |
Jan 09, 2018 | 7.101 | 7.237 | 7.010 | 7.101 | 254,784 | +0.00(+0.00%) |
Jan 08, 2018 | 7.191 | 7.191 | 7.010 | 7.101 | 164,588 | -0.14(-1.87%) |
Jan 05, 2018 | 7.327 | 7.350 | 7.146 | 7.237 | 158,090 | -0.14(-1.84%) |
Jan 04, 2018 | 7.508 | 7.508 | 7.327 | 7.372 | 168,910 | -0.09(-1.21%) |
Jan 03, 2018 | 7.372 | 7.531 | 7.327 | 7.463 | 240,517 | +0.14(+1.85%) |