Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.15(+2.56%) | |
Mar 28, 2018 | 6.170 | 6.179 | 5.820 | 5.870 | 475,529 | -0.29(-4.71%) |
Mar 27, 2018 | 6.420 | 6.500 | 6.100 | 6.160 | 252,311 | -0.27(-4.20%) |
Mar 26, 2018 | 6.420 | 6.560 | 6.340 | 6.430 | 204,130 | +0.07(+1.10%) |
Mar 23, 2018 | 6.570 | 6.640 | 6.270 | 6.360 | 295,254 | -0.18(-2.75%) |
Mar 22, 2018 | 6.750 | 6.820 | 6.500 | 6.540 | 319,630 | -0.26(-3.82%) |
Mar 21, 2018 | 6.940 | 6.960 | 6.780 | 6.800 | 227,266 | -0.15(-2.16%) |
Mar 20, 2018 | 6.890 | 7.000 | 6.720 | 6.950 | 251,734 | +0.05(+0.72%) |
Mar 19, 2018 | 6.800 | 6.950 | 6.720 | 6.900 | 255,096 | +0.10(+1.47%) |
Mar 16, 2018 | 6.990 | 6.990 | 6.800 | 6.800 | 352,010 | -0.04(-0.58%) |
Mar 15, 2018 | 7.040 | 7.080 | 6.800 | 6.840 | 528,067 | -0.22(-3.12%) |
Mar 14, 2018 | 7.800 | 7.800 | 7.010 | 7.060 | 584,648 | -0.67(-8.67%) |
Mar 13, 2018 | 7.850 | 7.870 | 7.640 | 7.730 | 375,256 | -0.07(-0.90%) |
Mar 12, 2018 | 7.740 | 7.850 | 7.740 | 7.800 | 292,233 | +0.06(+0.78%) |
Mar 09, 2018 | 7.860 | 7.880 | 7.700 | 7.740 | 130,560 | -0.08(-1.02%) |
Mar 08, 2018 | 7.890 | 7.890 | 7.770 | 7.820 | 110,935 | -0.02(-0.26%) |
Mar 07, 2018 | 7.830 | 7.890 | 7.760 | 7.840 | 76,447 | -0.05(-0.63%) |
Mar 06, 2018 | 7.760 | 7.930 | 7.750 | 7.890 | 97,030 | +0.17(+2.20%) |
Mar 05, 2018 | 7.580 | 7.750 | 7.580 | 7.720 | 77,859 | +0.06(+0.78%) |
Mar 02, 2018 | 7.600 | 7.690 | 7.500 | 7.660 | 40,997 | -0.04(-0.52%) |
Mar 01, 2018 | 7.700 | 7.790 | 7.570 | 7.700 | 92,726 | -0.01(-0.13%) |
Feb 28, 2018 | 7.760 | 7.760 | 7.660 | 7.710 | 49,106 | -0.01(-0.13%) |
Feb 27, 2018 | 7.800 | 7.860 | 7.620 | 7.720 | 101,780 | -0.11(-1.40%) |
Feb 26, 2018 | 7.800 | 7.860 | 7.790 | 7.830 | 128,010 | +0.10(+1.29%) |
Feb 23, 2018 | 7.700 | 7.740 | 7.565 | 7.730 | 60,317 | +0.04(+0.52%) |
Feb 22, 2018 | 7.650 | 7.720 | 7.590 | 7.690 | 257,695 | +0.10(+1.32%) |
Feb 21, 2018 | 7.510 | 7.760 | 7.510 | 7.590 | 71,649 | +0.11(+1.47%) |
Feb 20, 2018 | 7.450 | 7.590 | 7.450 | 7.480 | 132,250 | +0.01(+0.13%) |
Feb 16, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.08(-1.06%) | |
Feb 15, 2018 | 7.640 | 7.680 | 7.500 | 7.550 | 116,433 | +0.00(+0.00%) |
Feb 14, 2018 | 7.430 | 7.710 | 7.430 | 7.550 | 110,734 | +0.13(+1.75%) |
Feb 13, 2018 | 7.320 | 7.410 | 7.310 | 7.420 | 78,165 | +0.10(+1.37%) |
Feb 12, 2018 | 7.410 | 7.610 | 7.180 | 7.320 | 112,731 | -0.06(-0.81%) |
Feb 09, 2018 | 7.500 | 7.550 | 7.020 | 7.380 | 193,301 | +0.03(+0.41%) |
Feb 08, 2018 | 7.520 | 7.550 | 7.360 | 7.350 | 181,208 | -0.16(-2.13%) |
Feb 07, 2018 | 7.730 | 7.730 | 7.500 | 7.510 | 103,530 | -0.22(-2.85%) |
Feb 06, 2018 | 7.400 | 7.750 | 7.190 | 7.730 | 210,571 | +0.15(+1.98%) |
Feb 05, 2018 | 7.810 | 7.930 | 7.510 | 7.580 | 124,333 | -0.34(-4.29%) |
Feb 02, 2018 | 8.030 | 8.130 | 7.840 | 7.920 | 202,550 | -0.15(-1.86%) |
Feb 01, 2018 | 8.080 | 8.220 | 8.010 | 8.070 | 106,132 | -0.06(-0.74%) |
Jan 31, 2018 | 8.230 | 8.230 | 8.110 | 8.130 | 119,461 | -0.04(-0.49%) |
Jan 30, 2018 | 8.260 | 8.280 | 8.180 | 8.170 | 144,878 | -0.17(-2.04%) |
Jan 29, 2018 | 8.440 | 8.440 | 8.300 | 8.340 | 95,095 | -0.16(-1.88%) |
Jan 26, 2018 | 8.520 | 8.600 | 8.440 | 8.500 | 132,188 | +0.03(+0.35%) |
Jan 25, 2018 | 8.480 | 8.540 | 8.400 | 8.470 | 103,539 | +0.03(+0.36%) |
Jan 24, 2018 | 8.230 | 8.520 | 8.220 | 8.440 | 195,679 | +0.21(+2.55%) |
Jan 23, 2018 | 8.380 | 8.380 | 8.170 | 8.230 | 81,846 | -0.16(-1.91%) |
Jan 22, 2018 | 8.490 | 8.490 | 8.160 | 8.390 | 203,211 | -0.14(-1.64%) |
Jan 19, 2018 | 8.650 | 8.730 | 8.441 | 8.530 | 210,797 | -0.12(-1.39%) |
Jan 18, 2018 | 8.450 | 8.690 | 8.350 | 8.650 | 272,992 | +0.20(+2.37%) |
Jan 17, 2018 | 8.410 | 8.520 | 8.300 | 8.450 | 175,371 | +0.07(+0.84%) |
Jan 16, 2018 | 8.550 | 8.710 | 8.250 | 8.380 | 262,304 | -0.16(-1.87%) |
Jan 12, 2018 | 8.540 | 8.540 | 8.540 | 0 | +0.93(+12.22%) | |
Jan 11, 2018 | 7.750 | 7.750 | 7.600 | 7.610 | 122,644 | -0.10(-1.30%) |
Jan 10, 2018 | 7.740 | 7.710 | 239,611 | +0.02(+0.26%) | ||
Jan 09, 2018 | 7.840 | 7.850 | 7.650 | 7.690 | 143,067 | -0.11(-1.41%) |
Jan 08, 2018 | 7.810 | 7.860 | 7.755 | 7.800 | 174,555 | +0.01(+0.13%) |
Jan 05, 2018 | 7.800 | 7.810 | 7.700 | 7.790 | 188,878 | +0.02(+0.26%) |
Jan 04, 2018 | 7.800 | 7.880 | 7.700 | 7.770 | 189,870 | +0.01(+0.13%) |
Jan 03, 2018 | 7.770 | 7.830 | 7.700 | 7.760 | 165,546 | +0.04(+0.52%) |