Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.823 | 6.823 | 6.675 | 6.683 | 20,533 | -0.12(-1.79%) |
Feb 27, 2018 | 6.776 | 6.818 | 6.730 | 6.805 | 15,264 | +0.08(+1.12%) |
Feb 26, 2018 | 6.730 | 6.823 | 6.730 | 6.730 | 41,209 | -0.02(-0.35%) |
Feb 23, 2018 | 6.823 | 6.823 | 6.753 | 6.753 | 15,307 | +0.02(+0.35%) |
Feb 22, 2018 | 6.917 | 6.917 | 6.730 | 6.730 | 84,841 | -0.23(-3.36%) |
Feb 21, 2018 | 6.917 | 6.963 | 6.917 | 6.963 | 5,039 | +0.05(+0.68%) |
Feb 20, 2018 | 7.010 | 7.057 | 6.917 | 6.917 | 5,378 | -0.09(-1.33%) |
Feb 16, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.28(-3.85%) | |
Feb 15, 2018 | 7.339 | 7.477 | 7.127 | 7.290 | 6,506 | +0.05(+0.65%) |
Feb 14, 2018 | 7.197 | 7.267 | 7.197 | 7.244 | 1,623 | +0.10(+1.39%) |
Feb 13, 2018 | 7.141 | 7.141 | 7.103 | 7.145 | 2,467 | -0.05(-0.73%) |
Feb 12, 2018 | 6.963 | 7.664 | 6.963 | 7.197 | 30,848 | +0.14(+1.99%) |
Feb 09, 2018 | 7.244 | 7.440 | 6.963 | 7.057 | 30,302 | -0.09(-1.31%) |
Feb 08, 2018 | 7.057 | 7.150 | 6.999 | 7.150 | 1,281 | -0.02(-0.33%) |
Feb 07, 2018 | 7.244 | 7.244 | 7.103 | 7.174 | 561 | -0.12(-1.60%) |
Feb 06, 2018 | 7.150 | 7.290 | 7.019 | 7.290 | 9,319 | +0.07(+0.97%) |
Feb 05, 2018 | 7.290 | 7.571 | 7.290 | 7.220 | 19,122 | -0.07(-0.96%) |
Feb 02, 2018 | 7.384 | 7.384 | 7.336 | 7.290 | 7,626 | -0.14(-1.89%) |
Feb 01, 2018 | 7.477 | 7.477 | 7.477 | 7.431 | 4,315 | -0.07(-0.95%) |
Jan 31, 2018 | 7.477 | 7.571 | 7.431 | 7.502 | 11,039 | +0.14(+1.93%) |
Jan 30, 2018 | 7.383 | 7.383 | 7.360 | 2,314 | -0.02(-0.32%) | |
Jan 29, 2018 | 7.477 | 7.477 | 7.372 | 7.383 | 5,599 | -0.09(-1.26%) |
Jan 26, 2018 | 7.384 | 7.477 | 7.384 | 7.477 | 1,777 | +0.05(+0.63%) |
Jan 25, 2018 | 7.423 | 7.459 | 7.423 | 7.431 | 2,545 | +0.00(+0.00%) |
Jan 24, 2018 | 7.477 | 7.477 | 7.431 | 7.431 | 5,316 | +0.00(+0.00%) |
Jan 23, 2018 | 7.438 | 7.477 | 7.431 | 7.431 | 8,715 | +0.00(+0.00%) |
Jan 22, 2018 | 7.477 | 7.524 | 7.431 | 7.431 | 5,190 | -0.05(-0.62%) |
Jan 19, 2018 | 7.384 | 7.477 | 7.384 | 7.477 | 9,760 | +0.14(+1.91%) |
Jan 18, 2018 | 7.361 | 7.384 | 7.311 | 7.337 | 2,903 | +0.00(+0.00%) |
Jan 17, 2018 | 7.197 | 7.337 | 7.103 | 7.337 | 13,404 | +0.19(+2.61%) |
Jan 16, 2018 | 7.057 | 7.057 | 7.057 | 7.150 | 9,696 | +0.14(+2.00%) |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.19(-2.60%) | |
Jan 11, 2018 | 7.057 | 7.197 | 7.057 | 7.197 | 2,662 | +0.19(+2.67%) |
Jan 10, 2018 | 7.150 | 7.150 | 7.010 | 7.010 | 7,755 | -0.12(-1.64%) |
Jan 09, 2018 | 7.150 | 7.337 | 7.103 | 7.127 | 20,544 | -0.09(-1.19%) |
Jan 08, 2018 | 7.197 | 7.248 | 7.150 | 7.213 | 7,320 | -0.03(-0.43%) |
Jan 05, 2018 | 7.337 | 7.375 | 7.150 | 7.244 | 36,388 | -0.09(-1.27%) |
Jan 04, 2018 | 7.290 | 7.384 | 7.244 | 7.337 | 70,738 | +0.09(+1.29%) |
Jan 03, 2018 | 6.870 | 7.337 | 6.858 | 7.244 | 115,380 | +0.51(+7.64%) |
Jan 02, 2018 | 6.776 | 6.842 | 6.706 | 6.730 | 3,277 | -0.05(-0.76%) |
Dec 29, 2017 | 6.781 | 6.781 | 6.781 | 0 | -0.04(-0.62%) | |
Dec 28, 2017 | 6.714 | 6.898 | 6.714 | 6.823 | 121,984 | +0.09(+1.39%) |
Dec 27, 2017 | 6.730 | 6.776 | 6.730 | 6.730 | 18,623 | -0.09(-1.37%) |
Dec 26, 2017 | 6.776 | 6.823 | 6.730 | 6.823 | 9,991 | +0.05(+0.69%) |
Dec 22, 2017 | 6.823 | 6.823 | 6.730 | 6.776 | 7,807 | -0.05(-0.68%) |
Dec 21, 2017 | 6.636 | 6.823 | 6.636 | 6.823 | 11,446 | +0.26(+3.91%) |
Dec 20, 2017 | 6.543 | 6.585 | 6.543 | 6.566 | 2,347 | -0.07(-0.99%) |
Dec 19, 2017 | 6.589 | 6.631 | 6.543 | 6.631 | 2,759 | -0.05(-0.77%) |
Dec 18, 2017 | 6.543 | 6.683 | 6.543 | 6.683 | 11,358 | +0.09(+1.42%) |
Dec 15, 2017 | 6.589 | 6.613 | 6.496 | 6.589 | 11,992 | +0.05(+0.71%) |
Dec 14, 2017 | 6.589 | 6.636 | 6.543 | 6.543 | 7,915 | -0.09(-1.41%) |
Dec 13, 2017 | 6.589 | 6.636 | 6.589 | 6.636 | 254 | +0.00(+0.00%) |
Dec 12, 2017 | 6.636 | 6.636 | 6.636 | 6.636 | 199 | +0.05(+0.71%) |
Dec 11, 2017 | 6.683 | 6.683 | 6.589 | 6.589 | 1,551 | -0.09(-1.40%) |
Dec 07, 2017 | 6.683 | 6.683 | 6.683 | 106 | +0.05(+0.70%) | |
Dec 06, 2017 | 6.636 | 6.636 | 6.636 | 6.636 | 217 | -0.05(-0.70%) |
Dec 05, 2017 | 6.589 | 6.683 | 6.589 | 6.683 | 410 | +0.05(+0.70%) |
Dec 04, 2017 | 6.660 | 6.660 | 6.589 | 6.636 | 6,931 | +0.00(+0.00%) |