Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.847 | 6.847 | 6.847 | 0 | +0.07(+1.06%) | |
Mar 28, 2018 | 6.799 | 6.853 | 6.763 | 6.775 | 54,680 | +0.01(+0.09%) |
Mar 27, 2018 | 6.841 | 6.869 | 6.721 | 6.769 | 66,130 | -0.04(-0.62%) |
Mar 26, 2018 | 6.799 | 6.847 | 6.769 | 6.811 | 58,611 | +0.08(+1.16%) |
Mar 23, 2018 | 6.859 | 6.907 | 6.733 | 6.733 | 105,515 | -0.13(-1.86%) |
Mar 22, 2018 | 6.997 | 7.057 | 6.847 | 6.861 | 132,149 | -0.17(-2.45%) |
Mar 21, 2018 | 7.015 | 7.045 | 6.991 | 7.033 | 47,555 | +0.02(+0.22%) |
Mar 20, 2018 | 7.089 | 7.130 | 6.976 | 7.018 | 89,630 | -0.04(-0.51%) |
Mar 19, 2018 | 7.101 | 7.119 | 6.991 | 7.053 | 86,057 | -0.05(-0.67%) |
Mar 16, 2018 | 7.035 | 7.131 | 7.030 | 7.101 | 78,052 | +0.06(+0.84%) |
Mar 15, 2018 | 7.184 | 7.184 | 7.012 | 7.041 | 343,415 | -0.12(-1.70%) |
Mar 14, 2018 | 7.226 | 7.226 | 7.160 | 7.163 | 68,728 | -0.00(-0.04%) |
Mar 13, 2018 | 7.178 | 7.231 | 7.166 | 7.166 | 95,872 | -0.01(-0.17%) |
Mar 12, 2018 | 7.178 | 7.291 | 7.136 | 7.178 | 72,296 | +0.04(+0.50%) |
Mar 09, 2018 | 7.119 | 7.142 | 7.071 | 7.142 | 81,636 | +0.10(+1.35%) |
Mar 08, 2018 | 7.095 | 7.113 | 7.023 | 7.047 | 92,222 | -0.02(-0.25%) |
Mar 07, 2018 | 7.029 | 7.065 | 67,895 | -0.05(-0.67%) | ||
Mar 06, 2018 | 7.130 | 7.130 | 7.071 | 7.113 | 131,116 | -0.01(-0.17%) |
Mar 05, 2018 | 7.012 | 7.130 | 7.000 | 7.125 | 59,509 | +0.08(+1.10%) |
Mar 02, 2018 | 7.018 | 7.065 | 6.940 | 7.047 | 75,967 | +0.02(+0.34%) |
Mar 01, 2018 | 7.172 | 7.172 | 6.994 | 7.024 | 127,575 | -0.14(-1.91%) |
Feb 28, 2018 | 7.398 | 7.398 | 7.160 | 7.160 | 118,556 | -0.21(-2.82%) |
Feb 27, 2018 | 7.315 | 7.368 | 7.226 | 7.368 | 101,729 | +0.07(+0.98%) |
Feb 26, 2018 | 7.237 | 7.327 | 7.237 | 7.297 | 527,891 | +0.07(+0.99%) |
Feb 23, 2018 | 7.184 | 7.282 | 7.184 | 7.226 | 77,099 | +0.02(+0.25%) |
Feb 22, 2018 | 7.321 | 7.321 | 7.195 | 7.208 | 63,974 | -0.14(-1.94%) |
Feb 21, 2018 | 7.451 | 7.451 | 7.332 | 7.350 | 103,171 | -0.06(-0.83%) |
Feb 20, 2018 | 7.442 | 7.453 | 7.359 | 7.412 | 90,178 | -0.04(-0.47%) |
Feb 16, 2018 | 7.447 | 7.447 | 7.447 | 0 | +0.02(+0.24%) | |
Feb 15, 2018 | 7.324 | 7.430 | 7.324 | 7.430 | 79,992 | +0.11(+1.53%) |
Feb 14, 2018 | 7.218 | 7.330 | 7.218 | 7.318 | 54,925 | +0.06(+0.81%) |
Feb 13, 2018 | 7.183 | 7.283 | 7.183 | 7.259 | 77,307 | +0.04(+0.57%) |
Feb 12, 2018 | 7.218 | 7.283 | 7.153 | 7.218 | 125,825 | +0.05(+0.66%) |
Feb 09, 2018 | 7.224 | 7.241 | 7.012 | 7.171 | 360,922 | -0.01(-0.07%) |
Feb 08, 2018 | 7.318 | 7.329 | 7.153 | 7.176 | 82,018 | -0.14(-1.94%) |
Feb 07, 2018 | 7.347 | 7.412 | 7.304 | 7.318 | 100,952 | -0.02(-0.24%) |
Feb 06, 2018 | 7.218 | 7.353 | 7.212 | 7.336 | 200,619 | +0.01(+0.16%) |
Feb 05, 2018 | 7.565 | 7.577 | 7.324 | 7.324 | 146,381 | -0.27(-3.57%) |
Feb 02, 2018 | 7.712 | 7.712 | 7.583 | 7.595 | 122,315 | -0.19(-2.42%) |
Feb 01, 2018 | 7.801 | 7.801 | 7.724 | 7.783 | 57,160 | -0.05(-0.60%) |
Jan 31, 2018 | 7.748 | 7.830 | 7.706 | 7.830 | 113,238 | +0.04(+0.53%) |
Jan 30, 2018 | 7.742 | 7.789 | 7.689 | 7.789 | 63,930 | +0.01(+0.15%) |
Jan 29, 2018 | 7.795 | 7.812 | 7.777 | 7.777 | 193,744 | -0.08(-0.97%) |
Jan 26, 2018 | 7.795 | 7.854 | 7.771 | 7.854 | 115,638 | +0.09(+1.21%) |
Jan 25, 2018 | 7.818 | 7.818 | 7.742 | 7.759 | 67,613 | -0.01(-0.15%) |
Jan 24, 2018 | 7.777 | 7.812 | 7.736 | 7.771 | 148,122 | -0.01(-0.15%) |
Jan 23, 2018 | 7.765 | 7.801 | 7.736 | 7.783 | 112,358 | +0.05(+0.65%) |
Jan 22, 2018 | 7.680 | 7.753 | 7.657 | 7.732 | 91,306 | +0.09(+1.22%) |
Jan 19, 2018 | 7.674 | 7.686 | 7.639 | 7.639 | 97,118 | +0.00(+0.00%) |
Jan 18, 2018 | 7.692 | 7.743 | 7.622 | 7.639 | 103,940 | -0.08(-1.06%) |
Jan 17, 2018 | 7.756 | 7.785 | 7.692 | 7.721 | 75,227 | -0.02(-0.30%) |
Jan 16, 2018 | 7.767 | 7.768 | 7.709 | 7.744 | 131,753 | -0.04(-0.45%) |
Jan 12, 2018 | 7.779 | 7.779 | 7.779 | 0 | +0.03(+0.38%) | |
Jan 11, 2018 | 7.586 | 7.750 | 7.564 | 7.750 | 124,184 | +0.19(+2.55%) |
Jan 10, 2018 | 7.557 | 7.586 | 7.522 | 7.557 | 135,828 | -0.02(-0.31%) |
Jan 09, 2018 | 7.616 | 7.616 | 7.542 | 7.581 | 94,745 | -0.06(-0.84%) |
Jan 08, 2018 | 7.546 | 7.645 | 7.528 | 7.645 | 124,468 | +0.07(+0.92%) |
Jan 05, 2018 | 7.645 | 7.645 | 7.528 | 7.575 | 107,103 | -0.05(-0.61%) |
Jan 04, 2018 | 7.586 | 7.622 | 7.487 | 7.622 | 130,507 | +0.04(+0.46%) |
Jan 03, 2018 | 7.464 | 7.586 | 7.428 | 7.586 | 89,594 | +0.11(+1.40%) |