Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.020 | 7.090 | 7.020 | 7.090 | 7,828 | -0.24(-3.27%) |
Feb 27, 2018 | 7.190 | 7.340 | 7.180 | 7.330 | 5,727 | +0.08(+1.08%) |
Feb 26, 2018 | 7.150 | 7.252 | 7.100 | 7.252 | 9,385 | -0.08(-1.06%) |
Feb 23, 2018 | 7.330 | 7.330 | 7.330 | 7.330 | 10,945 | +0.01(+0.14%) |
Feb 22, 2018 | 7.300 | 7.360 | 7.267 | 7.320 | 3,268 | -0.16(-2.11%) |
Feb 21, 2018 | 7.360 | 7.478 | 7.360 | 7.478 | 1,978 | -0.03(-0.43%) |
Feb 20, 2018 | 7.260 | 7.510 | 7.495 | 7.510 | 1,459 | +0.01(+0.20%) |
Feb 16, 2018 | 7.495 | 7.495 | 7.495 | 0 | -0.12(-1.64%) | |
Feb 15, 2018 | 7.590 | 7.620 | 7.434 | 7.620 | 24,204 | +0.36(+4.96%) |
Feb 14, 2018 | 7.220 | 7.260 | 7.145 | 7.260 | 2,345 | +0.06(+0.83%) |
Feb 13, 2018 | 7.210 | 7.210 | 7.020 | 7.200 | 23,392 | +0.04(+0.56%) |
Feb 12, 2018 | 7.200 | 7.280 | 7.057 | 7.160 | 2,393 | +0.03(+0.42%) |
Feb 09, 2018 | 7.100 | 7.150 | 7.038 | 7.130 | 12,622 | +0.00(+0.00%) |
Feb 08, 2018 | 7.170 | 7.200 | 7.050 | 7.130 | 10,176 | -0.22(-2.99%) |
Feb 07, 2018 | 7.190 | 7.350 | 7.190 | 7.350 | 10,389 | +0.10(+1.38%) |
Feb 06, 2018 | 7.020 | 7.250 | 7.020 | 7.250 | 34,761 | -0.10(-1.36%) |
Feb 05, 2018 | 7.390 | 7.470 | 7.350 | 7.350 | 17,442 | -0.25(-3.26%) |
Feb 02, 2018 | 7.500 | 7.630 | 7.500 | 7.598 | 6,307 | -0.00(-0.03%) |
Feb 01, 2018 | 7.700 | 7.700 | 7.600 | 7.600 | 32,445 | -0.16(-2.00%) |
Jan 31, 2018 | 7.690 | 7.755 | 7.690 | 7.755 | 15,497 | -0.09(-1.21%) |
Jan 30, 2018 | 7.755 | 7.850 | 7.660 | 7.850 | 5,656 | +0.24(+3.15%) |
Jan 29, 2018 | 7.560 | 7.640 | 7.560 | 7.610 | 3,476 | -0.19(-2.44%) |
Jan 26, 2018 | 7.840 | 7.840 | 7.745 | 7.800 | 4,293 | -0.04(-0.45%) |
Jan 25, 2018 | 7.700 | 7.900 | 7.700 | 7.835 | 2,497 | +0.08(+0.97%) |
Jan 24, 2018 | 7.600 | 7.760 | 7.600 | 7.760 | 21,820 | +0.11(+1.44%) |
Jan 23, 2018 | 7.500 | 7.710 | 7.500 | 7.650 | 26,842 | +0.25(+3.33%) |
Jan 22, 2018 | 7.350 | 7.430 | 7.350 | 7.404 | 2,039 | +0.08(+1.14%) |
Jan 19, 2018 | 7.250 | 7.370 | 7.250 | 7.320 | 7,013 | +0.32(+4.57%) |
Jan 18, 2018 | 7.140 | 7.140 | 7.000 | 7.000 | 3,025 | +0.00(+0.00%) |
Jan 17, 2018 | 7.010 | 7.086 | 6.988 | 7.000 | 9,308 | -0.11(-1.55%) |
Jan 16, 2018 | 7.000 | 7.000 | 6.950 | 7.110 | 11,953 | +0.32(+4.71%) |
Jan 12, 2018 | 6.790 | 6.790 | 6.790 | 0 | +0.05(+0.74%) | |
Jan 11, 2018 | 6.780 | 6.800 | 6.730 | 6.740 | 52,022 | +0.02(+0.30%) |
Jan 10, 2018 | 6.750 | 6.800 | 6.720 | 6.720 | 30,599 | -0.03(-0.44%) |
Jan 09, 2018 | 6.700 | 6.810 | 6.700 | 6.750 | 95,675 | -0.03(-0.44%) |
Jan 08, 2018 | 6.780 | 6.780 | 6.780 | 6.780 | 571 | -0.02(-0.29%) |
Jan 05, 2018 | 6.710 | 6.890 | 6.710 | 6.800 | 3,271 | -0.12(-1.73%) |
Jan 04, 2018 | 6.850 | 6.950 | 6.850 | 6.920 | 3,698 | -0.04(-0.60%) |
Jan 03, 2018 | 6.950 | 6.964 | 6.810 | 6.962 | 5,681 | +0.08(+1.19%) |
Jan 02, 2018 | 6.900 | 6.915 | 6.880 | 6.880 | 2,515 | +0.06(+0.95%) |
Dec 29, 2017 | 6.815 | 6.815 | 6.815 | 0 | +0.03(+0.40%) | |
Dec 28, 2017 | 6.825 | 6.825 | 6.788 | 6.788 | 344 | +0.08(+1.16%) |
Dec 27, 2017 | 6.748 | 6.748 | 6.710 | 6.710 | 2,906 | -0.14(-2.10%) |
Dec 26, 2017 | 6.890 | 6.890 | 6.690 | 6.854 | 5,385 | +0.08(+1.24%) |
Dec 22, 2017 | 6.780 | 6.780 | 6.650 | 6.770 | 7,574 | +0.00(+0.00%) |
Dec 21, 2017 | 6.710 | 6.770 | 6.700 | 6.770 | 10,879 | +0.02(+0.30%) |
Dec 20, 2017 | 6.750 | 6.780 | 6.720 | 6.750 | 6,928 | +0.12(+1.81%) |
Dec 19, 2017 | 6.630 | 6.645 | 6.630 | 6.630 | 4,046 | +0.00(+0.00%) |
Dec 18, 2017 | 6.650 | 6.759 | 6.560 | 6.630 | 9,505 | +0.21(+3.27%) |
Dec 15, 2017 | 6.390 | 6.450 | 6.390 | 6.420 | 4,053 | +0.03(+0.47%) |
Dec 14, 2017 | 6.350 | 6.450 | 6.350 | 6.390 | 13,901 | +0.08(+1.27%) |
Dec 13, 2017 | 6.200 | 6.380 | 6.200 | 6.310 | 70,873 | +0.11(+1.77%) |
Dec 12, 2017 | 6.150 | 6.200 | 6.090 | 6.200 | 10,788 | +0.15(+2.48%) |
Dec 11, 2017 | 6.050 | 6.100 | 6.050 | 6.050 | 18,492 | -0.02(-0.25%) |
Dec 07, 2017 | 6.065 | 6.065 | 6.065 | 169 | -0.08(-1.38%) | |
Dec 06, 2017 | 5.960 | 6.150 | 5.960 | 6.150 | 14,811 | +0.15(+2.50%) |
Dec 05, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 134 | -0.09(-1.41%) |
Dec 04, 2017 | 6.000 | 6.086 | 6.000 | 6.086 | 1,874 | +0.12(+1.94%) |