Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.946 | 6.953 | 6.877 | 6.897 | 34,004 | -0.05(-0.70%) |
Feb 27, 2018 | 6.981 | 7.017 | 6.939 | 6.946 | 61,119 | -0.03(-0.50%) |
Feb 26, 2018 | 6.960 | 7.002 | 6.953 | 6.981 | 72,806 | +0.03(+0.40%) |
Feb 23, 2018 | 6.918 | 6.953 | 6.890 | 6.953 | 51,878 | +0.07(+1.01%) |
Feb 22, 2018 | 6.884 | 6.884 | 46,607 | -0.02(-0.30%) | ||
Feb 21, 2018 | 6.960 | 7.008 | 6.897 | 6.904 | 29,492 | -0.08(-1.09%) |
Feb 20, 2018 | 7.008 | 7.008 | 6.918 | 6.981 | 95,785 | -0.08(-1.08%) |
Feb 16, 2018 | 7.057 | 7.057 | 7.057 | 0 | +0.05(+0.69%) | |
Feb 15, 2018 | 6.960 | 7.043 | 6.960 | 7.008 | 70,140 | +0.05(+0.70%) |
Feb 14, 2018 | 6.821 | 6.974 | 6.821 | 6.960 | 44,137 | +0.09(+1.31%) |
Feb 13, 2018 | 6.932 | 6.932 | 6.815 | 6.870 | 55,176 | -0.02(-0.30%) |
Feb 12, 2018 | 6.793 | 6.897 | 6.793 | 6.890 | 29,370 | +0.11(+1.64%) |
Feb 09, 2018 | 6.800 | 6.925 | 6.641 | 6.779 | 83,368 | -0.02(-0.31%) |
Feb 08, 2018 | 6.932 | 6.953 | 6.766 | 6.800 | 48,927 | -0.15(-2.10%) |
Feb 07, 2018 | 6.897 | 7.029 | 6.897 | 6.946 | 88,806 | +0.00(+0.00%) |
Feb 06, 2018 | 6.766 | 6.988 | 6.766 | 6.946 | 98,343 | +0.01(+0.10%) |
Feb 05, 2018 | 7.196 | 7.203 | 6.856 | 6.939 | 77,909 | -0.26(-3.66%) |
Feb 02, 2018 | 7.300 | 7.335 | 7.196 | 7.203 | 74,608 | -0.13(-1.80%) |
Feb 01, 2018 | 7.286 | 7.335 | 7.286 | 7.335 | 64,903 | +0.03(+0.48%) |
Jan 31, 2018 | 7.383 | 7.425 | 7.286 | 7.300 | 94,083 | -0.10(-1.31%) |
Jan 30, 2018 | 7.466 | 7.466 | 7.390 | 7.397 | 124,338 | -0.13(-1.75%) |
Jan 29, 2018 | 7.557 | 7.584 | 7.529 | 7.529 | 105,694 | -0.06(-0.73%) |
Jan 26, 2018 | 7.508 | 7.598 | 7.501 | 7.584 | 63,544 | +0.06(+0.74%) |
Jan 25, 2018 | 7.501 | 7.536 | 7.473 | 7.529 | 48,423 | +0.04(+0.56%) |
Jan 24, 2018 | 7.501 | 7.508 | 7.466 | 7.487 | 61,104 | +0.01(+0.09%) |
Jan 23, 2018 | 7.404 | 7.480 | 7.404 | 7.480 | 144,168 | +0.07(+0.94%) |
Jan 22, 2018 | 7.369 | 7.425 | 7.335 | 7.411 | 183,300 | +0.03(+0.47%) |
Jan 19, 2018 | 7.342 | 7.381 | 7.342 | 7.376 | 87,706 | +0.01(+0.19%) |
Jan 18, 2018 | 7.362 | 7.362 | 7.335 | 7.362 | 64,639 | -0.03(-0.38%) |
Jan 17, 2018 | 7.376 | 7.404 | 7.342 | 7.390 | 68,904 | +0.00(+0.00%) |
Jan 16, 2018 | 7.390 | 7.411 | 7.314 | 7.390 | 104,546 | -0.01(-0.09%) |
Jan 12, 2018 | 7.397 | 7.397 | 7.397 | 0 | -0.03(-0.37%) | |
Jan 11, 2018 | 7.293 | 7.425 | 7.272 | 7.425 | 81,744 | +0.10(+1.42%) |
Jan 10, 2018 | 7.307 | 7.321 | 7.265 | 7.321 | 61,037 | -0.05(-0.66%) |
Jan 09, 2018 | 7.279 | 7.383 | 7.258 | 7.369 | 162,517 | +0.06(+0.85%) |
Jan 08, 2018 | 7.265 | 7.307 | 7.251 | 7.307 | 51,370 | +0.02(+0.29%) |
Jan 05, 2018 | 7.272 | 7.286 | 7.251 | 7.286 | 57,732 | -0.01(-0.10%) |
Jan 04, 2018 | 7.251 | 7.293 | 7.217 | 7.293 | 56,909 | +0.03(+0.48%) |
Jan 03, 2018 | 7.217 | 7.258 | 7.192 | 7.258 | 106,302 | +0.04(+0.58%) |
Jan 02, 2018 | 7.182 | 7.217 | 7.182 | 7.217 | 58,771 | +0.06(+0.77%) |
Dec 29, 2017 | 7.161 | 7.161 | 7.161 | 0 | +0.00(+0.01%) | |
Dec 28, 2017 | 7.126 | 7.168 | 7.113 | 7.160 | 100,673 | +0.01(+0.18%) |
Dec 27, 2017 | 7.106 | 7.168 | 7.092 | 7.147 | 108,932 | +0.04(+0.59%) |
Dec 26, 2017 | 7.106 | 7.113 | 7.043 | 7.106 | 118,128 | +0.01(+0.20%) |
Dec 22, 2017 | 7.085 | 7.106 | 7.071 | 7.092 | 87,029 | +0.01(+0.10%) |
Dec 21, 2017 | 7.050 | 7.106 | 7.050 | 7.085 | 87,924 | +0.08(+1.19%) |
Dec 20, 2017 | 7.106 | 7.140 | 7.002 | 7.002 | 110,673 | -0.10(-1.46%) |
Dec 19, 2017 | 7.119 | 7.161 | 7.106 | 7.106 | 59,013 | +0.01(+0.10%) |
Dec 18, 2017 | 7.078 | 7.140 | 7.078 | 7.099 | 123,599 | +0.06(+0.79%) |
Dec 15, 2017 | 7.022 | 7.043 | 6.974 | 7.043 | 62,766 | +0.09(+1.30%) |
Dec 14, 2017 | 7.002 | 7.022 | 6.953 | 6.953 | 68,735 | -0.03(-0.40%) |
Dec 13, 2017 | 6.988 | 7.008 | 6.946 | 6.981 | 60,368 | +0.00(+0.00%) |
Dec 12, 2017 | 6.981 | 6.981 | 6.946 | 6.981 | 59,487 | +0.02(+0.30%) |
Dec 11, 2017 | 6.918 | 6.967 | 6.918 | 6.960 | 78,458 | +0.08(+1.21%) |
Dec 08, 2017 | 6.911 | 6.932 | 6.877 | 6.877 | 101,217 | -0.03(-0.40%) |
Dec 07, 2017 | 6.856 | 6.904 | 6.856 | 6.904 | 76,471 | +0.05(+0.71%) |
Dec 06, 2017 | 6.883 | 6.904 | 6.849 | 6.856 | 94,087 | -0.05(-0.69%) |
Dec 05, 2017 | 6.904 | 6.911 | 6.870 | 6.904 | 60,886 | +0.05(+0.80%) |
Dec 04, 2017 | 6.904 | 6.904 | 6.849 | 6.849 | 64,576 | -0.05(-0.79%) |