Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.760 | 6.830 | 6.560 | 6.620 | 14,620 | -0.11(-1.63%) |
Feb 27, 2018 | 6.740 | 6.740 | 6.650 | 6.730 | 1,294 | +0.03(+0.45%) |
Feb 26, 2018 | 6.700 | 6.780 | 6.600 | 6.700 | 5,583 | -0.02(-0.30%) |
Feb 23, 2018 | 6.700 | 6.950 | 6.700 | 6.720 | 8,647 | -0.13(-1.90%) |
Feb 22, 2018 | 7.010 | 6.770 | 6.850 | 9,530 | -0.05(-0.72%) | |
Feb 21, 2018 | 7.080 | 7.080 | 6.890 | 6.900 | 2,257 | -0.06(-0.86%) |
Feb 20, 2018 | 6.960 | 7.040 | 6.901 | 6.960 | 3,813 | +0.01(+0.14%) |
Feb 16, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.04(-0.57%) | |
Feb 15, 2018 | 7.030 | 7.090 | 6.820 | 6.990 | 16,108 | +0.05(+0.72%) |
Feb 14, 2018 | 7.010 | 7.020 | 6.940 | 6.940 | 1,729 | -0.12(-1.77%) |
Feb 13, 2018 | 6.940 | 6.940 | 7.065 | 8,594 | +0.12(+1.80%) | |
Feb 12, 2018 | 7.050 | 7.080 | 6.940 | 6.940 | 5,660 | +0.04(+0.58%) |
Feb 09, 2018 | 7.060 | 7.070 | 6.880 | 6.900 | 17,636 | -0.20(-2.82%) |
Feb 08, 2018 | 6.960 | 7.100 | 6.960 | 7.100 | 5,689 | +0.01(+0.14%) |
Feb 07, 2018 | 6.860 | 7.060 | 6.860 | 7.090 | 3,263 | +0.19(+2.75%) |
Feb 06, 2018 | 7.009 | 7.080 | 6.730 | 6.900 | 82,281 | +0.20(+2.99%) |
Feb 05, 2018 | 6.900 | 6.500 | 6.700 | 21,826 | -0.21(-3.11%) | |
Feb 02, 2018 | 6.800 | 7.090 | 6.800 | 6.915 | 14,304 | +0.00(+0.07%) |
Feb 01, 2018 | 6.880 | 7.070 | 6.800 | 6.910 | 12,581 | +0.10(+1.47%) |
Jan 31, 2018 | 6.920 | 6.950 | 6.800 | 6.810 | 12,615 | -0.12(-1.80%) |
Jan 30, 2018 | 6.930 | 6.840 | 6.935 | 1,315 | +0.00(+0.07%) | |
Jan 29, 2018 | 7.070 | 7.095 | 6.930 | 6.930 | 7,961 | -0.10(-1.42%) |
Jan 26, 2018 | 6.760 | 7.030 | 6.750 | 7.030 | 109,617 | +0.28(+4.15%) |
Jan 25, 2018 | 6.990 | 7.030 | 6.750 | 6.750 | 3,103 | -0.29(-4.05%) |
Jan 24, 2018 | 7.030 | 7.050 | 6.975 | 7.035 | 8,414 | -0.01(-0.21%) |
Jan 23, 2018 | 7.100 | 7.100 | 7.043 | 7.050 | 5,897 | -0.04(-0.56%) |
Jan 22, 2018 | 7.090 | 7.125 | 7.040 | 7.090 | 6,720 | -0.01(-0.14%) |
Jan 19, 2018 | 7.030 | 7.115 | 7.010 | 7.100 | 6,463 | +0.07(+1.00%) |
Jan 18, 2018 | 7.030 | 7.100 | 6.940 | 7.030 | 13,952 | +0.00(+0.00%) |
Jan 17, 2018 | 7.130 | 7.130 | 6.980 | 7.030 | 13,642 | -0.09(-1.26%) |
Jan 16, 2018 | 7.070 | 7.130 | 7.040 | 7.120 | 13,541 | +0.04(+0.56%) |
Jan 12, 2018 | 7.080 | 7.080 | 7.080 | 0 | -0.03(-0.35%) | |
Jan 11, 2018 | 7.130 | 7.160 | 7.090 | 7.105 | 30,877 | +0.03(+0.35%) |
Jan 10, 2018 | 7.110 | 7.130 | 7.080 | 7.080 | 5,834 | -0.03(-0.42%) |
Jan 09, 2018 | 7.000 | 7.110 | 7.000 | 7.110 | 85,040 | +0.11(+1.57%) |
Jan 08, 2018 | 7.000 | 7.008 | 6.950 | 7.000 | 11,626 | -0.02(-0.28%) |
Jan 05, 2018 | 7.000 | 7.200 | 6.960 | 7.020 | 5,158 | +0.12(+1.74%) |
Jan 04, 2018 | 6.740 | 7.095 | 6.720 | 6.900 | 19,026 | -0.10(-1.43%) |
Jan 03, 2018 | 7.024 | 7.057 | 7.000 | 7.000 | 2,449 | -0.05(-0.71%) |
Jan 02, 2018 | 7.360 | 7.445 | 7.050 | 7.050 | 10,521 | -0.31(-4.21%) |
Dec 29, 2017 | 7.360 | 7.360 | 7.360 | 0 | -0.09(-1.21%) | |
Dec 28, 2017 | 7.369 | 7.458 | 7.369 | 7.450 | 3,873 | +0.09(+1.22%) |
Dec 27, 2017 | 7.350 | 7.513 | 7.350 | 7.360 | 7,683 | +0.01(+0.14%) |
Dec 26, 2017 | 7.379 | 7.379 | 7.350 | 7.350 | 357 | -0.04(-0.54%) |
Dec 22, 2017 | 7.350 | 7.390 | 7.350 | 7.390 | 17,243 | +0.04(+0.54%) |
Dec 21, 2017 | 7.310 | 7.500 | 7.290 | 7.350 | 3,564 | +0.06(+0.82%) |
Dec 20, 2017 | 7.000 | 7.290 | 7.000 | 7.290 | 10,076 | -0.05(-0.68%) |
Dec 18, 2017 | 7.340 | 7.340 | 7.340 | 58 | +0.23(+3.23%) | |
Dec 15, 2017 | 7.110 | 7.460 | 7.110 | 7.110 | 6,889 | -0.01(-0.14%) |
Dec 14, 2017 | 7.390 | 7.440 | 7.120 | 7.120 | 3,868 | -0.36(-4.81%) |
Dec 13, 2017 | 7.600 | 7.600 | 7.360 | 7.480 | 4,150 | +0.01(+0.13%) |
Dec 12, 2017 | 7.226 | 7.470 | 7.226 | 7.470 | 679 | +0.27(+3.75%) |
Dec 11, 2017 | 7.102 | 7.550 | 7.100 | 7.200 | 3,980 | +0.06(+0.78%) |
Dec 08, 2017 | 7.250 | 7.250 | 7.070 | 7.144 | 6,937 | -0.01(-0.08%) |
Dec 07, 2017 | 7.230 | 7.240 | 7.010 | 7.150 | 5,194 | -0.08(-1.11%) |
Dec 06, 2017 | 7.470 | 7.470 | 7.230 | 7.230 | 354 | -0.02(-0.28%) |
Dec 05, 2017 | 7.400 | 7.600 | 7.250 | 7.250 | 8,011 | -0.06(-0.82%) |
Dec 04, 2017 | 7.700 | 7.310 | 7.310 | 13,172 | -0.29(-3.82%) |