Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.883 | 6.883 | 6.883 | 0 | -0.14(-1.94%) | |
Mar 28, 2018 | 7.019 | 7.155 | 6.928 | 7.019 | 144,961 | -0.05(-0.64%) |
Mar 27, 2018 | 7.200 | 7.245 | 7.019 | 7.064 | 102,292 | -0.14(-1.89%) |
Mar 26, 2018 | 7.200 | 7.200 | 7.087 | 7.200 | 131,838 | +0.09(+1.27%) |
Mar 23, 2018 | 7.245 | 7.245 | 7.109 | 7.109 | 251,783 | -0.09(-1.26%) |
Mar 22, 2018 | 7.200 | 7.245 | 6.973 | 7.200 | 250,281 | -0.05(-0.62%) |
Mar 21, 2018 | 7.200 | 7.290 | 7.109 | 7.245 | 135,255 | +0.05(+0.63%) |
Mar 20, 2018 | 7.290 | 7.290 | 7.155 | 7.200 | 71,718 | -0.05(-0.62%) |
Mar 19, 2018 | 7.336 | 7.336 | 7.109 | 7.245 | 106,325 | -0.05(-0.62%) |
Mar 16, 2018 | 7.109 | 7.381 | 7.064 | 7.290 | 526,768 | +0.18(+2.55%) |
Mar 15, 2018 | 7.155 | 7.245 | 6.928 | 7.109 | 130,444 | +0.00(+0.00%) |
Mar 14, 2018 | 7.200 | 7.200 | 7.200 | 7.109 | 98,505 | -0.05(-0.63%) |
Mar 13, 2018 | 7.155 | 7.290 | 7.064 | 7.155 | 132,142 | +0.00(+0.00%) |
Mar 12, 2018 | 7.109 | 7.155 | 7.019 | 7.155 | 89,456 | +0.09(+1.28%) |
Mar 09, 2018 | 7.019 | 7.064 | 6.883 | 7.064 | 112,020 | +0.05(+0.65%) |
Mar 08, 2018 | 7.109 | 7.177 | 6.928 | 7.019 | 114,397 | -0.14(-1.90%) |
Mar 07, 2018 | 7.109 | 7.155 | 182,424 | -0.14(-1.86%) | ||
Mar 06, 2018 | 7.290 | 7.381 | 7.155 | 7.290 | 136,270 | +0.00(+0.00%) |
Mar 05, 2018 | 7.109 | 7.358 | 7.109 | 7.290 | 238,088 | +0.18(+2.55%) |
Mar 02, 2018 | 6.792 | 7.200 | 6.656 | 7.109 | 269,159 | +0.27(+3.97%) |
Mar 01, 2018 | 6.792 | 6.928 | 6.679 | 6.838 | 207,190 | +0.00(+0.00%) |
Feb 28, 2018 | 7.064 | 7.064 | 6.838 | 6.838 | 197,759 | -0.23(-3.21%) |
Feb 27, 2018 | 6.883 | 7.200 | 6.792 | 7.064 | 280,758 | +0.23(+3.31%) |
Feb 26, 2018 | 6.928 | 6.973 | 6.792 | 6.838 | 90,523 | -0.09(-1.31%) |
Feb 23, 2018 | 6.973 | 7.109 | 6.838 | 6.928 | 269,658 | -0.05(-0.65%) |
Feb 22, 2018 | 6.883 | 7.087 | 6.883 | 6.973 | 488,810 | +0.05(+0.65%) |
Feb 21, 2018 | 6.792 | 7.109 | 6.769 | 6.928 | 326,447 | +0.14(+2.00%) |
Feb 20, 2018 | 6.747 | 6.883 | 6.702 | 6.792 | 309,881 | +0.05(+0.67%) |
Feb 16, 2018 | 6.747 | 6.747 | 6.747 | 0 | +0.14(+2.05%) | |
Feb 15, 2018 | 6.475 | 6.656 | 6.475 | 6.611 | 176,447 | +0.09(+1.39%) |
Feb 14, 2018 | 6.339 | 6.656 | 6.249 | 6.521 | 324,763 | +0.18(+2.86%) |
Feb 13, 2018 | 6.339 | 6.430 | 6.249 | 6.339 | 269,968 | +0.00(+0.00%) |
Feb 12, 2018 | 6.430 | 6.430 | 6.294 | 6.339 | 234,177 | -0.09(-1.41%) |
Feb 09, 2018 | 6.158 | 6.475 | 6.073 | 6.430 | 671,937 | +0.32(+5.19%) |
Feb 08, 2018 | 6.113 | 6.385 | 6.113 | 6.113 | 484,769 | +0.09(+1.50%) |
Feb 07, 2018 | 5.932 | 5.932 | 5.932 | 6.022 | 600,831 | +0.09(+1.53%) |
Feb 06, 2018 | 5.841 | 6.113 | 5.841 | 5.932 | 578,140 | -0.02(-0.38%) |
Feb 05, 2018 | 6.204 | 6.240 | 5.887 | 5.955 | 365,767 | -0.29(-4.71%) |
Feb 02, 2018 | 6.249 | 6.294 | 6.204 | 6.249 | 400,887 | -0.09(-1.43%) |
Feb 01, 2018 | 6.430 | 6.430 | 6.249 | 6.339 | 326,372 | -0.09(-1.41%) |
Jan 31, 2018 | 6.521 | 6.588 | 6.339 | 6.430 | 383,541 | -0.05(-0.70%) |
Jan 30, 2018 | 6.475 | 6.566 | 6.249 | 6.475 | 264,359 | -0.05(-0.69%) |
Jan 29, 2018 | 6.702 | 6.702 | 6.475 | 6.521 | 279,620 | -0.23(-3.36%) |
Jan 26, 2018 | 6.792 | 6.883 | 6.566 | 6.747 | 208,301 | +0.09(+1.36%) |
Jan 25, 2018 | 6.656 | 6.792 | 6.634 | 6.656 | 176,230 | +0.00(+0.00%) |
Jan 24, 2018 | 6.656 | 6.838 | 6.611 | 6.656 | 179,495 | +0.00(+0.00%) |
Jan 23, 2018 | 6.702 | 6.792 | 6.566 | 6.656 | 176,428 | +0.00(+0.00%) |
Jan 22, 2018 | 6.702 | 6.883 | 6.611 | 6.656 | 246,350 | +0.00(+0.00%) |
Jan 19, 2018 | 6.747 | 6.928 | 6.656 | 6.656 | 320,634 | -0.23(-3.29%) |
Jan 18, 2018 | 6.928 | 7.041 | 6.792 | 6.883 | 229,031 | -0.09(-1.30%) |
Jan 17, 2018 | 7.109 | 7.109 | 6.838 | 6.973 | 361,197 | -0.09(-1.28%) |
Jan 16, 2018 | 7.336 | 7.381 | 7.019 | 7.064 | 346,113 | -0.32(-4.29%) |
Jan 12, 2018 | 7.381 | 7.381 | 7.381 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.155 | 7.336 | 7.064 | 7.290 | 195,600 | +0.18(+2.55%) |
Jan 10, 2018 | 7.064 | 7.155 | 7.019 | 7.109 | 133,178 | +0.00(+0.00%) |
Jan 09, 2018 | 7.109 | 7.245 | 7.019 | 7.109 | 254,488 | +0.00(+0.00%) |
Jan 08, 2018 | 7.200 | 7.200 | 7.019 | 7.109 | 164,396 | -0.14(-1.87%) |
Jan 05, 2018 | 7.336 | 7.358 | 7.155 | 7.245 | 157,905 | -0.14(-1.84%) |
Jan 04, 2018 | 7.517 | 7.517 | 7.336 | 7.381 | 168,713 | -0.09(-1.21%) |
Jan 03, 2018 | 7.381 | 7.539 | 7.336 | 7.471 | 240,237 | +0.14(+1.85%) |