Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.930 | 5.930 | 5.800 | 5.880 | 304,064 | -0.07(-1.18%) |
Mar 27, 2018 | 6.050 | 6.120 | 5.880 | 5.950 | 117,462 | -0.06(-1.00%) |
Mar 26, 2018 | 6.020 | 6.040 | 5.950 | 6.010 | 22,401 | +0.05(+0.92%) |
Mar 23, 2018 | 6.000 | 6.020 | 5.920 | 5.955 | 38,794 | +0.09(+1.62%) |
Mar 22, 2018 | 5.950 | 5.950 | 5.840 | 5.860 | 153,864 | -0.22(-3.55%) |
Mar 21, 2018 | 5.970 | 6.120 | 5.946 | 6.076 | 5,233,643 | +0.04(+0.60%) |
Mar 20, 2018 | 6.120 | 6.120 | 6.040 | 6.040 | 1,120,233 | -0.10(-1.63%) |
Mar 19, 2018 | 6.210 | 6.250 | 6.100 | 6.140 | 66,480 | -0.15(-2.42%) |
Mar 16, 2018 | 6.260 | 6.340 | 6.250 | 6.293 | 43,446 | -0.08(-1.22%) |
Mar 15, 2018 | 6.420 | 6.450 | 6.350 | 6.370 | 31,102 | -0.09(-1.39%) |
Mar 14, 2018 | 6.524 | 6.524 | 6.450 | 6.460 | 19,671 | -0.00(-0.04%) |
Mar 13, 2018 | 6.600 | 6.600 | 6.463 | 6.463 | 38,939 | -0.19(-2.82%) |
Mar 12, 2018 | 6.640 | 6.690 | 6.560 | 6.650 | 26,280 | -0.08(-1.26%) |
Mar 09, 2018 | 6.660 | 6.770 | 6.660 | 6.735 | 17,950 | +0.16(+2.36%) |
Mar 08, 2018 | 6.620 | 6.620 | 6.550 | 6.580 | 13,882 | -0.12(-1.79%) |
Mar 07, 2018 | 6.660 | 6.720 | 6.620 | 6.700 | 22,340 | -0.16(-2.33%) |
Mar 06, 2018 | 6.806 | 6.864 | 6.760 | 6.860 | 59,782 | +0.16(+2.39%) |
Mar 05, 2018 | 6.650 | 6.704 | 6.580 | 6.700 | 17,161 | -0.13(-1.98%) |
Mar 02, 2018 | 6.700 | 6.870 | 6.700 | 6.835 | 19,744 | +0.09(+1.41%) |
Mar 01, 2018 | 6.670 | 6.750 | 6.620 | 6.740 | 62,849 | -0.03(-0.44%) |
Feb 28, 2018 | 6.880 | 6.890 | 6.730 | 6.770 | 31,695 | -0.17(-2.45%) |
Feb 27, 2018 | 7.025 | 7.040 | 6.910 | 6.940 | 136,003 | -0.29(-4.01%) |
Feb 26, 2018 | 7.220 | 7.230 | 7.150 | 7.230 | 120,655 | +0.03(+0.42%) |
Feb 23, 2018 | 7.160 | 7.220 | 7.160 | 7.200 | 406,251 | +0.00(+0.07%) |
Feb 22, 2018 | 7.230 | 7.256 | 7.140 | 7.195 | 21,742 | +0.09(+1.27%) |
Feb 21, 2018 | 7.180 | 7.250 | 7.105 | 7.105 | 27,904 | -0.11(-1.59%) |
Feb 20, 2018 | 7.220 | 7.220 | 7.150 | 7.220 | 90,674 | -0.37(-4.87%) |
Feb 16, 2018 | 7.590 | 7.590 | 7.590 | 0 | +0.24(+3.27%) | |
Feb 15, 2018 | 7.380 | 7.380 | 7.246 | 7.350 | 17,276 | +0.05(+0.68%) |
Feb 14, 2018 | 7.030 | 7.300 | 7.030 | 7.300 | 15,935 | +0.23(+3.25%) |
Feb 13, 2018 | 7.010 | 7.100 | 7.010 | 7.070 | 28,622 | -0.01(-0.18%) |
Feb 12, 2018 | 7.010 | 7.082 | 6.990 | 7.082 | 133,822 | +0.22(+3.24%) |
Feb 09, 2018 | 6.880 | 6.950 | 6.760 | 6.860 | 137,600 | +0.04(+0.59%) |
Feb 08, 2018 | 6.974 | 6.974 | 6.810 | 6.820 | 25,222 | -0.19(-2.71%) |
Feb 07, 2018 | 7.270 | 7.000 | 7.010 | 62,353 | -0.26(-3.58%) | |
Feb 06, 2018 | 7.020 | 7.270 | 6.990 | 7.270 | 150,524 | +0.05(+0.66%) |
Feb 05, 2018 | 7.230 | 7.270 | 7.161 | 7.222 | 1,832,255 | +0.10(+1.36%) |
Feb 02, 2018 | 7.330 | 7.330 | 7.120 | 7.125 | 49,031 | -0.33(-4.49%) |
Feb 01, 2018 | 7.320 | 7.390 | 7.320 | 7.460 | 1,688,734 | +0.21(+2.83%) |
Jan 31, 2018 | 7.320 | 7.346 | 7.220 | 7.255 | 121,063 | +0.05(+0.76%) |
Jan 30, 2018 | 7.380 | 7.380 | 7.200 | 7.200 | 28,690 | -0.29(-3.87%) |
Jan 29, 2018 | 7.480 | 7.510 | 7.450 | 7.490 | 19,582 | +0.01(+0.13%) |
Jan 26, 2018 | 7.390 | 7.480 | 7.380 | 7.480 | 158,621 | +0.09(+1.22%) |
Jan 25, 2018 | 7.550 | 7.550 | 7.390 | 7.390 | 23,943 | -0.10(-1.34%) |
Jan 24, 2018 | 7.510 | 7.540 | 7.430 | 7.490 | 19,488 | +0.01(+0.13%) |
Jan 23, 2018 | 7.500 | 7.540 | 7.390 | 7.480 | 100,366 | -0.27(-3.48%) |
Jan 22, 2018 | 7.750 | 7.750 | 7.696 | 7.750 | 11,267 | -0.04(-0.51%) |
Jan 19, 2018 | 7.770 | 7.790 | 7.710 | 7.790 | 21,422 | +0.18(+2.37%) |
Jan 18, 2018 | 7.660 | 7.670 | 7.600 | 7.610 | 32,493 | -0.22(-2.81%) |
Jan 17, 2018 | 7.680 | 7.845 | 7.680 | 7.830 | 37,662 | +0.23(+3.03%) |
Jan 16, 2018 | 7.670 | 7.696 | 7.600 | 7.600 | 37,598 | -0.16(-2.06%) |
Jan 12, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.01(-0.13%) | |
Jan 11, 2018 | 7.680 | 7.790 | 7.680 | 7.770 | 25,653 | +0.07(+0.97%) |
Jan 10, 2018 | 7.680 | 7.595 | 7.660 | 7.695 | 57,770 | +0.10(+1.32%) |
Jan 09, 2018 | 7.655 | 7.655 | 7.550 | 7.595 | 31,779 | +0.15(+2.08%) |
Jan 08, 2018 | 7.505 | 7.520 | 7.440 | 7.440 | 50,996 | -0.10(-1.33%) |
Jan 05, 2018 | 7.530 | 7.540 | 7.475 | 7.540 | 20,767 | -0.03(-0.33%) |
Jan 04, 2018 | 7.560 | 7.610 | 7.525 | 7.565 | 32,775 | +0.01(+0.07%) |
Jan 03, 2018 | 7.590 | 7.590 | 7.500 | 7.560 | 38,278 | -0.16(-2.07%) |