Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.614 | 7.614 | 7.614 | 0 | +0.07(+0.90%) | |
Mar 28, 2018 | 7.529 | 7.573 | 7.465 | 7.546 | 11,820,508 | -0.01(-0.17%) |
Mar 27, 2018 | 7.652 | 7.686 | 7.520 | 7.558 | 10,536,377 | -0.11(-1.39%) |
Mar 26, 2018 | 7.593 | 7.669 | 7.520 | 7.665 | 8,826,629 | +0.10(+1.35%) |
Mar 23, 2018 | 7.669 | 7.699 | 7.563 | 7.563 | 14,561,249 | +0.02(+0.23%) |
Mar 22, 2018 | 7.644 | 7.661 | 7.546 | 7.546 | 14,990,114 | -0.15(-1.94%) |
Mar 21, 2018 | 7.763 | 7.782 | 7.691 | 7.695 | 13,738,409 | -0.07(-0.93%) |
Mar 20, 2018 | 7.699 | 7.785 | 7.686 | 7.767 | 13,731,153 | +0.10(+1.28%) |
Mar 19, 2018 | 7.644 | 7.695 | 7.616 | 7.669 | 13,564,968 | -0.14(-1.75%) |
Mar 16, 2018 | 7.785 | 7.853 | 7.776 | 7.806 | 11,508,641 | +0.00(+0.00%) |
Mar 15, 2018 | 7.866 | 7.883 | 7.799 | 7.806 | 7,466,380 | -0.03(-0.44%) |
Mar 14, 2018 | 7.874 | 7.878 | 7.823 | 7.840 | 6,001,971 | -0.00(-0.05%) |
Mar 13, 2018 | 7.870 | 7.908 | 7.804 | 7.844 | 6,609,577 | -0.01(-0.11%) |
Mar 12, 2018 | 7.785 | 7.887 | 7.785 | 7.853 | 13,652,055 | +0.11(+1.38%) |
Mar 09, 2018 | 7.699 | 7.785 | 7.695 | 7.746 | 11,574,202 | +0.06(+0.72%) |
Mar 08, 2018 | 7.635 | 7.699 | 7.593 | 7.691 | 9,181,590 | +0.06(+0.78%) |
Mar 07, 2018 | 7.593 | 7.631 | 6,769,415 | -0.04(-0.56%) | ||
Mar 06, 2018 | 7.648 | 7.723 | 7.627 | 7.674 | 14,617,045 | -0.00(-0.06%) |
Mar 05, 2018 | 7.524 | 7.691 | 7.507 | 7.678 | 10,034,675 | +0.11(+1.41%) |
Mar 02, 2018 | 7.456 | 7.588 | 7.443 | 7.571 | 7,760,922 | +0.11(+1.43%) |
Mar 01, 2018 | 7.554 | 7.588 | 7.409 | 7.465 | 12,255,091 | -0.07(-0.91%) |
Feb 28, 2018 | 7.627 | 7.665 | 7.533 | 7.533 | 20,013,754 | +0.06(+0.80%) |
Feb 27, 2018 | 7.558 | 7.580 | 7.473 | 7.473 | 11,094,866 | -0.07(-0.91%) |
Feb 26, 2018 | 7.605 | 7.622 | 7.516 | 7.541 | 8,360,562 | -0.12(-1.56%) |
Feb 23, 2018 | 7.610 | 7.661 | 7.563 | 7.661 | 8,682,086 | +0.07(+0.90%) |
Feb 22, 2018 | 7.550 | 7.593 | 9,769,675 | +0.06(+0.74%) | ||
Feb 21, 2018 | 7.584 | 7.678 | 7.533 | 7.537 | 9,546,176 | +0.01(+0.17%) |
Feb 20, 2018 | 7.465 | 7.558 | 7.465 | 7.524 | 7,917,222 | +0.02(+0.28%) |
Feb 16, 2018 | 7.503 | 7.503 | 7.503 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 7.524 | 7.548 | 7.433 | 7.512 | 11,895,664 | +0.02(+0.23%) |
Feb 14, 2018 | 7.358 | 7.495 | 7.332 | 7.495 | 15,340,373 | +0.05(+0.63%) |
Feb 13, 2018 | 7.482 | 7.503 | 7.401 | 7.448 | 10,940,591 | -0.07(-0.91%) |
Feb 12, 2018 | 7.371 | 7.558 | 7.347 | 7.516 | 21,326,616 | +0.11(+1.50%) |
Feb 09, 2018 | 7.337 | 7.484 | 7.200 | 7.405 | 29,139,054 | +0.11(+1.46%) |
Feb 08, 2018 | 7.554 | 7.563 | 7.294 | 7.298 | 12,048,771 | -0.16(-2.12%) |
Feb 07, 2018 | 7.418 | 7.571 | 7.379 | 7.456 | 11,128,864 | +0.00(+0.06%) |
Feb 06, 2018 | 7.311 | 7.482 | 7.264 | 7.452 | 15,358,350 | -0.01(-0.20%) |
Feb 05, 2018 | 7.533 | 7.627 | 7.388 | 7.467 | 13,087,827 | -0.10(-1.38%) |
Feb 02, 2018 | 7.614 | 7.659 | 7.563 | 7.571 | 17,911,258 | -0.08(-1.00%) |
Feb 01, 2018 | 7.716 | 7.716 | 7.614 | 7.648 | 12,751,869 | -0.03(-0.44%) |
Jan 31, 2018 | 7.785 | 7.789 | 7.657 | 7.682 | 22,434,094 | -0.10(-1.32%) |
Jan 30, 2018 | 7.776 | 7.836 | 7.776 | 7.785 | 14,757,324 | -0.13(-1.62%) |
Jan 29, 2018 | 7.921 | 7.964 | 7.891 | 7.913 | 14,700,184 | +0.02(+0.27%) |
Jan 26, 2018 | 7.891 | 7.913 | 7.819 | 7.891 | 8,841,605 | +0.02(+0.27%) |
Jan 25, 2018 | 7.904 | 7.908 | 7.831 | 7.870 | 11,485,326 | -0.00(-0.05%) |
Jan 24, 2018 | 7.930 | 7.981 | 7.866 | 7.874 | 18,559,900 | +0.00(+0.05%) |
Jan 23, 2018 | 7.853 | 7.925 | 7.831 | 7.870 | 14,076,793 | +0.07(+0.87%) |
Jan 22, 2018 | 7.708 | 7.810 | 7.674 | 7.802 | 22,603,176 | +0.13(+1.67%) |
Jan 19, 2018 | 7.640 | 7.682 | 7.640 | 7.674 | 9,033,320 | +0.03(+0.39%) |
Jan 18, 2018 | 7.746 | 7.759 | 7.603 | 7.644 | 20,435,042 | -0.09(-1.10%) |
Jan 17, 2018 | 7.721 | 7.785 | 7.699 | 7.729 | 29,991,774 | +0.15(+1.91%) |
Jan 16, 2018 | 7.571 | 7.780 | 7.546 | 7.584 | 40,177,148 | +0.41(+5.77%) |
Jan 12, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.20(-2.66%) | |
Jan 11, 2018 | 7.311 | 7.409 | 7.290 | 7.367 | 41,229,164 | +0.12(+1.65%) |
Jan 10, 2018 | 7.123 | 7.315 | 7.123 | 7.247 | 19,285,440 | +0.11(+1.49%) |
Jan 09, 2018 | 7.059 | 7.149 | 7.059 | 7.140 | 15,150,009 | +0.11(+1.58%) |
Jan 08, 2018 | 6.987 | 7.047 | 6.970 | 7.030 | 13,126,568 | +0.06(+0.80%) |
Jan 05, 2018 | 6.897 | 6.987 | 6.889 | 6.974 | 11,503,516 | +0.13(+1.87%) |
Jan 04, 2018 | 6.910 | 6.910 | 6.833 | 6.846 | 19,073,942 | -0.04(-0.62%) |
Jan 03, 2018 | 6.927 | 6.940 | 6.867 | 6.889 | 12,016,037 | -0.06(-0.86%) |