Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.485 | 6.532 | 6.295 | 6.343 | 144,453 | -0.14(-2.19%) |
Feb 27, 2018 | 6.532 | 6.674 | 6.437 | 6.485 | 38,820 | +0.00(+0.00%) |
Feb 26, 2018 | 6.721 | 6.816 | 6.437 | 6.485 | 90,147 | -0.33(-4.86%) |
Feb 23, 2018 | 7.147 | 7.147 | 6.721 | 6.816 | 65,548 | -0.31(-4.32%) |
Feb 22, 2018 | 7.337 | 7.337 | 7.005 | 7.124 | 58,965 | -0.26(-3.53%) |
Feb 21, 2018 | 7.242 | 7.384 | 7.100 | 7.384 | 70,560 | +0.19(+2.63%) |
Feb 20, 2018 | 7.289 | 7.337 | 7.195 | 7.195 | 30,667 | -0.19(-2.56%) |
Feb 16, 2018 | 7.384 | 7.384 | 7.384 | 0 | +0.19(+2.63%) | |
Feb 15, 2018 | 7.100 | 7.195 | 7.005 | 7.195 | 48,582 | +0.09(+1.33%) |
Feb 14, 2018 | 7.005 | 7.100 | 6.790 | 7.100 | 43,752 | +0.05(+0.67%) |
Feb 13, 2018 | 7.005 | 7.100 | 6.960 | 7.053 | 42,144 | +0.00(+0.00%) |
Feb 12, 2018 | 7.005 | 7.100 | 6.958 | 7.053 | 39,658 | +0.05(+0.68%) |
Feb 09, 2018 | 6.958 | 7.195 | 6.863 | 7.005 | 237,380 | +0.09(+1.37%) |
Feb 08, 2018 | 6.911 | 7.053 | 6.863 | 6.911 | 48,026 | -0.09(-1.35%) |
Feb 07, 2018 | 6.674 | 7.100 | 6.674 | 7.005 | 110,529 | +0.28(+4.23%) |
Feb 06, 2018 | 6.579 | 6.887 | 6.485 | 6.721 | 188,613 | -0.05(-0.70%) |
Feb 05, 2018 | 6.958 | 7.005 | 6.911 | 6.769 | 108,755 | -0.14(-2.05%) |
Feb 02, 2018 | 6.958 | 7.005 | 6.863 | 6.911 | 36,347 | -0.14(-2.01%) |
Feb 01, 2018 | 7.005 | 7.147 | 7.005 | 7.053 | 126,092 | +0.00(+0.00%) |
Jan 31, 2018 | 7.005 | 7.100 | 7.005 | 7.053 | 34,731 | -0.05(-0.67%) |
Jan 30, 2018 | 7.100 | 7.147 | 7.100 | 7.100 | 59,570 | +0.00(+0.00%) |
Jan 29, 2018 | 6.911 | 7.266 | 6.870 | 7.100 | 36,694 | +0.14(+2.04%) |
Jan 26, 2018 | 6.958 | 7.005 | 6.816 | 6.958 | 62,880 | +0.05(+0.69%) |
Jan 25, 2018 | 6.816 | 6.958 | 6.816 | 6.911 | 14,803 | +0.05(+0.69%) |
Jan 24, 2018 | 6.816 | 6.911 | 6.721 | 6.863 | 46,179 | -0.05(-0.68%) |
Jan 23, 2018 | 6.816 | 6.911 | 6.721 | 6.911 | 15,407 | +0.00(+0.00%) |
Jan 22, 2018 | 6.674 | 6.911 | 6.674 | 6.911 | 25,573 | +0.19(+2.82%) |
Jan 19, 2018 | 6.627 | 6.721 | 6.485 | 6.721 | 39,937 | +0.05(+0.71%) |
Jan 18, 2018 | 6.674 | 6.721 | 6.579 | 6.674 | 31,067 | +0.00(+0.00%) |
Jan 17, 2018 | 6.674 | 6.721 | 6.627 | 6.674 | 26,288 | +0.05(+0.71%) |
Jan 16, 2018 | 6.769 | 6.769 | 6.593 | 6.627 | 61,526 | -0.14(-2.10%) |
Jan 12, 2018 | 6.769 | 6.769 | 6.769 | 0 | -0.05(-0.69%) | |
Jan 11, 2018 | 6.721 | 6.911 | 6.518 | 6.816 | 38,438 | +0.09(+1.41%) |
Jan 10, 2018 | 6.721 | 6.550 | 6.721 | 35,886 | +0.09(+1.43%) | |
Jan 09, 2018 | 6.674 | 6.721 | 6.627 | 6.627 | 53,858 | -0.09(-1.41%) |
Jan 08, 2018 | 6.958 | 6.958 | 6.721 | 6.721 | 25,788 | -0.24(-3.40%) |
Jan 05, 2018 | 7.289 | 7.289 | 6.863 | 6.958 | 41,081 | -0.33(-4.55%) |
Jan 04, 2018 | 7.242 | 7.335 | 7.242 | 7.289 | 17,405 | +0.05(+0.65%) |
Jan 03, 2018 | 7.289 | 7.479 | 7.242 | 7.242 | 38,815 | -0.09(-1.29%) |
Jan 02, 2018 | 7.431 | 7.431 | 7.242 | 7.337 | 33,242 | -0.09(-1.27%) |
Dec 29, 2017 | 7.431 | 7.431 | 7.431 | 0 | -0.05(-0.63%) | |
Dec 28, 2017 | 7.526 | 7.573 | 7.384 | 7.479 | 76,947 | -0.05(-0.63%) |
Dec 27, 2017 | 7.573 | 7.573 | 7.479 | 7.526 | 88,872 | -0.05(-0.62%) |
Dec 26, 2017 | 7.431 | 7.573 | 7.431 | 7.573 | 29,467 | +0.24(+3.23%) |
Dec 22, 2017 | 7.573 | 7.573 | 7.337 | 7.337 | 54,659 | -0.24(-3.12%) |
Dec 21, 2017 | 7.479 | 7.573 | 7.431 | 7.573 | 72,373 | +0.14(+1.91%) |
Dec 20, 2017 | 7.337 | 7.479 | 7.289 | 7.431 | 58,473 | +0.09(+1.29%) |
Dec 19, 2017 | 7.289 | 7.384 | 7.289 | 7.337 | 59,389 | +0.05(+0.65%) |
Dec 18, 2017 | 7.384 | 7.384 | 7.218 | 7.289 | 67,525 | -0.05(-0.65%) |
Dec 15, 2017 | 7.289 | 7.337 | 7.195 | 7.337 | 168,083 | +0.09(+1.31%) |
Dec 14, 2017 | 7.337 | 7.431 | 7.100 | 7.242 | 74,376 | -0.14(-1.92%) |
Dec 13, 2017 | 7.289 | 7.384 | 7.289 | 7.384 | 34,884 | +0.05(+0.65%) |
Dec 12, 2017 | 7.384 | 7.479 | 7.289 | 7.337 | 49,357 | +0.00(+0.00%) |
Dec 11, 2017 | 7.289 | 7.384 | 7.242 | 7.337 | 51,496 | +0.00(+0.00%) |
Dec 08, 2017 | 7.289 | 7.384 | 7.289 | 7.337 | 51,108 | +0.05(+0.65%) |
Dec 07, 2017 | 7.337 | 7.384 | 7.242 | 7.289 | 99,922 | +0.00(+0.00%) |
Dec 06, 2017 | 7.337 | 7.431 | 7.147 | 7.289 | 70,199 | -0.05(-0.65%) |
Dec 05, 2017 | 7.384 | 7.408 | 7.242 | 7.337 | 69,603 | +0.00(+0.00%) |
Dec 04, 2017 | 7.431 | 7.479 | 7.431 | 7.337 | 58,711 | +0.05(+0.65%) |