Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.250 | 6.250 | 6.000 | 6.050 | 134,640 | -0.20(-3.20%) |
Feb 27, 2018 | 6.250 | 6.350 | 6.175 | 6.250 | 80,051 | -0.03(-0.40%) |
Feb 26, 2018 | 6.250 | 6.400 | 6.150 | 6.275 | 135,179 | +0.08(+1.21%) |
Feb 23, 2018 | 6.150 | 6.250 | 6.100 | 6.200 | 70,398 | +0.05(+0.81%) |
Feb 22, 2018 | 6.250 | 6.250 | 6.095 | 6.150 | 127,925 | -0.10(-1.60%) |
Feb 21, 2018 | 6.250 | 6.450 | 6.200 | 6.250 | 79,466 | +0.00(+0.00%) |
Feb 20, 2018 | 6.150 | 6.350 | 6.143 | 6.250 | 130,577 | +0.05(+0.81%) |
Feb 16, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
Feb 15, 2018 | 6.250 | 6.400 | 6.200 | 6.300 | 83,502 | +0.05(+0.80%) |
Feb 14, 2018 | 6.400 | 6.350 | 6.250 | 78,101 | -0.10(-1.57%) | |
Feb 13, 2018 | 6.350 | 6.450 | 6.250 | 6.350 | 97,559 | +0.05(+0.79%) |
Feb 12, 2018 | 6.200 | 6.400 | 6.150 | 6.300 | 114,208 | +0.10(+1.61%) |
Feb 09, 2018 | 6.250 | 6.425 | 6.100 | 6.200 | 150,247 | -0.05(-0.80%) |
Feb 08, 2018 | 6.600 | 6.250 | 6.250 | 110,501 | -0.10(-1.57%) | |
Feb 07, 2018 | 6.350 | 6.600 | 6.300 | 6.350 | 86,180 | +0.00(+0.00%) |
Feb 06, 2018 | 6.200 | 6.550 | 6.155 | 6.350 | 181,432 | +0.02(+0.40%) |
Feb 05, 2018 | 6.350 | 6.650 | 6.245 | 6.325 | 156,701 | -0.17(-2.69%) |
Feb 02, 2018 | 6.600 | 6.731 | 6.550 | 6.500 | 145,353 | -0.15(-2.26%) |
Feb 01, 2018 | 6.400 | 6.900 | 6.255 | 6.650 | 177,936 | -0.15(-2.21%) |
Jan 31, 2018 | 6.900 | 6.950 | 6.745 | 6.800 | 160,000 | -0.05(-0.73%) |
Jan 30, 2018 | 6.650 | 7.050 | 6.600 | 6.850 | 114,453 | +0.10(+1.48%) |
Jan 29, 2018 | 6.850 | 6.900 | 6.687 | 6.750 | 113,596 | -0.15(-2.17%) |
Jan 26, 2018 | 6.850 | 6.950 | 6.850 | 6.900 | 52,806 | +0.10(+1.47%) |
Jan 25, 2018 | 6.900 | 6.950 | 6.750 | 6.800 | 57,816 | -0.05(-0.73%) |
Jan 24, 2018 | 7.150 | 7.200 | 6.750 | 6.850 | 107,879 | -0.30(-4.20%) |
Jan 23, 2018 | 7.200 | 7.400 | 7.100 | 7.150 | 136,458 | -0.05(-0.69%) |
Jan 22, 2018 | 7.100 | 7.200 | 7.000 | 7.200 | 145,613 | +0.10(+1.41%) |
Jan 19, 2018 | 6.850 | 7.150 | 6.800 | 7.100 | 70,732 | +0.30(+4.41%) |
Jan 18, 2018 | 6.850 | 6.950 | 6.750 | 6.800 | 72,745 | +0.05(+0.74%) |
Jan 17, 2018 | 6.800 | 6.825 | 6.650 | 6.750 | 66,064 | +0.00(+0.00%) |
Jan 16, 2018 | 6.750 | 7.150 | 6.650 | 6.750 | 76,860 | +0.00(+0.00%) |
Jan 12, 2018 | 6.750 | 6.750 | 6.750 | 0 | -0.05(-0.74%) | |
Jan 11, 2018 | 6.750 | 6.950 | 6.700 | 6.800 | 78,643 | +0.10(+1.49%) |
Jan 10, 2018 | 6.650 | 6.750 | 6.600 | 6.700 | 25,824 | +0.05(+0.75%) |
Jan 09, 2018 | 6.900 | 6.900 | 6.600 | 6.650 | 28,594 | -0.20(-2.92%) |
Jan 08, 2018 | 6.700 | 7.000 | 6.700 | 6.850 | 68,288 | +0.05(+0.74%) |
Jan 05, 2018 | 6.850 | 6.900 | 6.750 | 6.800 | 35,464 | -0.05(-0.73%) |
Jan 04, 2018 | 6.500 | 6.939 | 6.500 | 6.850 | 141,376 | +0.35(+5.38%) |
Jan 03, 2018 | 6.600 | 6.800 | 6.500 | 6.500 | 90,788 | -0.10(-1.52%) |
Jan 02, 2018 | 6.850 | 7.050 | 6.500 | 6.600 | 102,495 | -0.25(-3.65%) |
Dec 29, 2017 | 6.850 | 6.850 | 6.850 | 0 | -0.10(-1.44%) | |
Dec 28, 2017 | 7.000 | 7.022 | 6.900 | 6.950 | 54,109 | -0.05(-0.71%) |
Dec 27, 2017 | 6.850 | 7.100 | 6.750 | 7.000 | 107,537 | +0.10(+1.45%) |
Dec 26, 2017 | 6.950 | 7.000 | 6.800 | 6.900 | 76,390 | -0.10(-1.43%) |
Dec 22, 2017 | 7.050 | 7.150 | 6.900 | 7.000 | 64,478 | +0.00(+0.00%) |
Dec 21, 2017 | 7.000 | 7.200 | 6.950 | 7.000 | 160,340 | +0.05(+0.72%) |
Dec 20, 2017 | 6.900 | 7.025 | 6.800 | 6.950 | 94,928 | +0.05(+0.72%) |
Dec 19, 2017 | 7.000 | 7.200 | 6.850 | 6.900 | 118,383 | -0.05(-0.72%) |
Dec 18, 2017 | 7.000 | 7.100 | 6.950 | 6.950 | 100,672 | -0.05(-0.71%) |
Dec 15, 2017 | 6.900 | 7.100 | 6.800 | 7.000 | 219,588 | +0.10(+1.45%) |
Dec 14, 2017 | 6.950 | 7.150 | 6.550 | 6.900 | 153,113 | -0.15(-2.13%) |
Dec 13, 2017 | 6.900 | 7.200 | 6.900 | 7.050 | 142,808 | +0.15(+2.17%) |
Dec 12, 2017 | 6.800 | 7.100 | 6.550 | 6.900 | 181,883 | +0.10(+1.47%) |
Dec 11, 2017 | 6.300 | 6.800 | 6.200 | 6.800 | 911,608 | -0.05(-0.73%) |
Dec 08, 2017 | 6.850 | 7.050 | 6.750 | 6.850 | 124,609 | +0.05(+0.74%) |
Dec 07, 2017 | 6.850 | 6.950 | 6.800 | 6.800 | 77,787 | -0.05(-0.73%) |
Dec 06, 2017 | 6.850 | 7.150 | 6.800 | 6.850 | 90,240 | -0.10(-1.44%) |
Dec 05, 2017 | 7.100 | 7.200 | 6.850 | 6.950 | 96,153 | -0.20(-2.80%) |
Dec 04, 2017 | 7.500 | 7.700 | 7.100 | 7.150 | 79,917 | -0.25(-3.38%) |