Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.550 | 6.590 | 6.400 | 6.420 | 33,391 | -0.13(-1.98%) |
Feb 27, 2018 | 6.600 | 6.610 | 6.520 | 6.550 | 60,552 | -0.05(-0.76%) |
Feb 26, 2018 | 6.580 | 6.610 | 6.460 | 6.600 | 22,026 | +0.01(+0.15%) |
Feb 23, 2018 | 6.520 | 6.620 | 6.520 | 6.590 | 53,810 | +0.01(+0.15%) |
Feb 22, 2018 | 6.580 | 59,837 | -0.03(-0.45%) | |||
Feb 21, 2018 | 6.560 | 6.610 | 6.550 | 6.610 | 64,021 | +0.06(+0.92%) |
Feb 20, 2018 | 6.620 | 6.720 | 6.540 | 6.550 | 111,737 | -0.19(-2.82%) |
Feb 16, 2018 | 6.740 | 6.740 | 6.740 | 0 | -0.09(-1.32%) | |
Feb 15, 2018 | 6.810 | 6.880 | 6.770 | 6.830 | 20,750 | +0.00(+0.00%) |
Feb 14, 2018 | 6.760 | 6.920 | 6.750 | 6.830 | 50,704 | -0.24(-3.39%) |
Feb 13, 2018 | 7.070 | 6.870 | 7.070 | 45,970 | +0.15(+2.17%) | |
Feb 12, 2018 | 6.940 | 6.940 | 6.900 | 6.920 | 11,762 | +0.03(+0.44%) |
Feb 09, 2018 | 6.950 | 6.950 | 6.840 | 6.890 | 62,583 | -0.04(-0.58%) |
Feb 08, 2018 | 7.010 | 7.010 | 6.900 | 6.930 | 23,105 | -0.07(-1.00%) |
Feb 07, 2018 | 7.130 | 6.990 | 7.000 | 111,473 | +0.02(+0.29%) | |
Feb 06, 2018 | 6.960 | 7.040 | 6.900 | 6.980 | 205,151 | +0.01(+0.14%) |
Feb 05, 2018 | 6.970 | 7.000 | 6.960 | 6.970 | 33,953 | -0.01(-0.14%) |
Feb 02, 2018 | 7.000 | 7.040 | 6.960 | 6.980 | 51,946 | -0.06(-0.85%) |
Feb 01, 2018 | 7.010 | 7.090 | 6.960 | 7.040 | 28,112 | -0.09(-1.26%) |
Jan 31, 2018 | 7.200 | 7.240 | 7.090 | 7.130 | 20,270 | -0.07(-0.97%) |
Jan 30, 2018 | 7.120 | 7.200 | 7.100 | 7.200 | 20,993 | +0.00(+0.00%) |
Jan 29, 2018 | 7.300 | 7.300 | 7.100 | 7.200 | 23,703 | -0.07(-0.96%) |
Jan 26, 2018 | 7.260 | 7.300 | 7.230 | 7.270 | 14,870 | +0.00(+0.00%) |
Jan 25, 2018 | 7.380 | 7.380 | 7.240 | 7.270 | 30,970 | -0.10(-1.36%) |
Jan 24, 2018 | 7.380 | 7.380 | 7.320 | 7.370 | 16,947 | -0.01(-0.14%) |
Jan 23, 2018 | 7.260 | 7.430 | 7.190 | 7.380 | 63,946 | +0.13(+1.79%) |
Jan 22, 2018 | 7.120 | 7.310 | 7.120 | 7.250 | 50,351 | +0.16(+2.26%) |
Jan 19, 2018 | 6.960 | 7.130 | 6.950 | 7.090 | 45,850 | +0.14(+2.01%) |
Jan 18, 2018 | 6.950 | 6.990 | 6.940 | 6.950 | 41,800 | -0.01(-0.14%) |
Jan 17, 2018 | 6.900 | 6.960 | 6.870 | 6.960 | 54,200 | +0.03(+0.43%) |
Jan 16, 2018 | 6.910 | 6.980 | 6.900 | 6.930 | 17,066 | +0.00(+0.00%) |
Jan 15, 2018 | 6.920 | 6.960 | 6.900 | 6.930 | 47,560 | -0.01(-0.14%) |
Jan 12, 2018 | 6.900 | 6.940 | 6.880 | 6.940 | 67,610 | +0.04(+0.58%) |
Jan 11, 2018 | 6.910 | 6.960 | 6.900 | 6.900 | 68,400 | +0.00(+0.00%) |
Jan 10, 2018 | 6.850 | 6.910 | 6.850 | 6.900 | 105,421 | +0.01(+0.15%) |
Jan 09, 2018 | 6.890 | 6.920 | 6.860 | 6.890 | 69,840 | -0.01(-0.14%) |
Jan 08, 2018 | 6.920 | 6.970 | 6.830 | 6.900 | 145,917 | -0.05(-0.72%) |
Jan 05, 2018 | 6.960 | 6.960 | 6.920 | 6.950 | 40,287 | -0.01(-0.14%) |
Jan 04, 2018 | 6.950 | 6.990 | 6.890 | 6.960 | 43,068 | -0.01(-0.14%) |
Jan 03, 2018 | 6.940 | 7.010 | 6.840 | 6.970 | 74,077 | +0.06(+0.87%) |
Jan 02, 2018 | 6.790 | 6.980 | 6.790 | 6.910 | 34,290 | +0.03(+0.44%) |
Dec 29, 2017 | 6.880 | 6.880 | 6.880 | 0 | +0.09(+1.33%) | |
Dec 28, 2017 | 6.790 | 6.870 | 6.790 | 6.790 | 27,297 | -0.03(-0.44%) |
Dec 27, 2017 | 6.870 | 6.870 | 6.790 | 6.820 | 13,470 | -0.06(-0.87%) |
Dec 22, 2017 | 6.810 | 6.900 | 6.810 | 6.880 | 18,122 | +0.00(+0.00%) |
Dec 21, 2017 | 6.920 | 6.950 | 6.800 | 6.880 | 23,450 | -0.06(-0.86%) |
Dec 20, 2017 | 6.960 | 6.960 | 6.760 | 6.940 | 40,575 | +0.09(+1.31%) |
Dec 19, 2017 | 6.810 | 7.020 | 6.760 | 6.850 | 61,713 | -0.17(-2.42%) |
Dec 18, 2017 | 7.030 | 7.080 | 6.950 | 7.020 | 24,727 | -0.01(-0.14%) |
Dec 15, 2017 | 7.110 | 7.200 | 7.010 | 7.030 | 21,357 | -0.12(-1.68%) |
Dec 14, 2017 | 6.860 | 7.200 | 6.860 | 7.150 | 49,470 | +0.20(+2.88%) |
Dec 13, 2017 | 6.750 | 6.950 | 6.750 | 6.950 | 46,014 | +0.19(+2.81%) |
Dec 12, 2017 | 6.760 | 6.760 | 6.750 | 6.760 | 22,524 | -0.03(-0.44%) |
Dec 11, 2017 | 6.750 | 6.820 | 6.750 | 6.790 | 26,120 | +0.02(+0.30%) |
Dec 08, 2017 | 6.750 | 6.780 | 6.750 | 6.770 | 52,058 | +0.02(+0.30%) |
Dec 07, 2017 | 6.680 | 6.780 | 6.610 | 6.750 | 59,284 | +0.11(+1.66%) |
Dec 06, 2017 | 6.660 | 6.680 | 6.600 | 6.640 | 17,091 | -0.05(-0.75%) |
Dec 05, 2017 | 6.880 | 6.890 | 6.690 | 6.690 | 16,896 | -0.18(-2.62%) |
Dec 04, 2017 | 6.830 | 6.890 | 6.770 | 6.870 | 67,883 | +0.04(+0.59%) |