Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.740 | 7.770 | 7.640 | 7.700 | 14,828 | +0.09(+1.18%) |
Feb 27, 2018 | 7.670 | 7.680 | 7.535 | 7.610 | 18,793 | -0.13(-1.68%) |
Feb 26, 2018 | 7.770 | 7.789 | 7.680 | 7.740 | 30,556 | -0.02(-0.26%) |
Feb 23, 2018 | 7.710 | 7.780 | 7.650 | 7.760 | 18,086 | +0.18(+2.37%) |
Feb 22, 2018 | 7.610 | 7.610 | 7.500 | 7.580 | 17,510 | -0.04(-0.52%) |
Feb 21, 2018 | 7.650 | 7.680 | 7.570 | 7.620 | 34,681 | +0.00(+0.00%) |
Feb 20, 2018 | 7.570 | 8.010 | 7.560 | 7.620 | 52,811 | +0.16(+2.14%) |
Feb 16, 2018 | 7.460 | 7.460 | 7.460 | 0 | -0.04(-0.53%) | |
Feb 15, 2018 | 7.470 | 7.530 | 7.380 | 7.500 | 72,531 | -0.11(-1.45%) |
Feb 14, 2018 | 7.370 | 7.640 | 7.340 | 7.610 | 96,943 | +0.23(+3.12%) |
Feb 13, 2018 | 7.320 | 7.435 | 7.290 | 7.380 | 136,433 | -0.20(-2.64%) |
Feb 12, 2018 | 7.500 | 7.660 | 7.400 | 7.580 | 174,323 | +0.02(+0.26%) |
Feb 09, 2018 | 7.530 | 7.630 | 7.420 | 7.560 | 144,500 | +0.00(+0.00%) |
Feb 08, 2018 | 7.640 | 7.850 | 7.495 | 7.560 | 459,066 | -0.03(-0.40%) |
Feb 07, 2018 | 7.570 | 7.640 | 7.500 | 7.590 | 14,666 | +0.20(+2.71%) |
Feb 06, 2018 | 7.200 | 7.410 | 7.200 | 7.390 | 35,413 | +0.07(+0.91%) |
Feb 05, 2018 | 7.370 | 7.201 | 7.323 | 35,089 | -0.21(-2.75%) | |
Feb 02, 2018 | 7.440 | 7.539 | 7.430 | 7.530 | 6,171 | -0.09(-1.18%) |
Feb 01, 2018 | 7.630 | 7.690 | 7.570 | 7.620 | 13,547 | -0.08(-1.04%) |
Jan 31, 2018 | 7.670 | 7.700 | 7.590 | 7.700 | 19,106 | +0.12(+1.58%) |
Jan 30, 2018 | 7.682 | 7.682 | 7.517 | 7.580 | 18,956 | +0.01(+0.13%) |
Jan 29, 2018 | 7.500 | 7.610 | 7.490 | 7.570 | 23,639 | -0.12(-1.56%) |
Jan 26, 2018 | 7.630 | 7.705 | 7.570 | 7.690 | 16,038 | -0.11(-1.41%) |
Jan 25, 2018 | 7.730 | 7.800 | 7.640 | 7.800 | 10,428 | +0.09(+1.17%) |
Jan 24, 2018 | 7.780 | 7.780 | 7.690 | 7.710 | 22,867 | -0.02(-0.26%) |
Jan 23, 2018 | 7.720 | 7.779 | 7.691 | 7.730 | 13,460 | +0.03(+0.39%) |
Jan 22, 2018 | 7.640 | 7.750 | 7.610 | 7.700 | 14,020 | +0.18(+2.39%) |
Jan 19, 2018 | 7.540 | 7.540 | 7.490 | 7.520 | 14,758 | +0.06(+0.80%) |
Jan 18, 2018 | 7.501 | 7.580 | 7.450 | 7.460 | 7,466 | -0.17(-2.23%) |
Jan 17, 2018 | 7.610 | 7.670 | 7.560 | 7.630 | 22,258 | -0.12(-1.55%) |
Jan 16, 2018 | 7.700 | 7.780 | 7.655 | 7.750 | 61,974 | +0.05(+0.65%) |
Jan 12, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.04(+0.52%) | |
Jan 11, 2018 | 7.580 | 7.670 | 7.520 | 7.660 | 15,770 | +0.07(+0.92%) |
Jan 10, 2018 | 7.600 | 7.510 | 7.590 | 18,121 | -0.08(-1.04%) | |
Jan 09, 2018 | 7.580 | 7.710 | 7.510 | 7.670 | 41,627 | +0.01(+0.13%) |
Jan 08, 2018 | 7.620 | 7.690 | 7.560 | 7.660 | 45,074 | +0.08(+1.06%) |
Jan 05, 2018 | 7.420 | 7.620 | 7.410 | 7.580 | 54,194 | +0.12(+1.61%) |
Jan 04, 2018 | 7.380 | 7.540 | 7.360 | 7.460 | 45,308 | +0.16(+2.19%) |
Jan 03, 2018 | 7.270 | 7.350 | 7.240 | 7.300 | 21,958 | -0.04(-0.54%) |
Jan 02, 2018 | 7.300 | 7.458 | 7.270 | 7.340 | 58,056 | +0.13(+1.80%) |
Dec 29, 2017 | 7.210 | 7.210 | 7.210 | 0 | -0.08(-1.10%) | |
Dec 28, 2017 | 7.530 | 7.530 | 7.160 | 7.290 | 24,489 | -0.04(-0.55%) |
Dec 27, 2017 | 8.250 | 8.600 | 7.140 | 7.330 | 55,098 | -1.05(-12.53%) |
Dec 26, 2017 | 8.000 | 8.660 | 7.730 | 8.380 | 50,077 | +0.36(+4.49%) |
Dec 22, 2017 | 7.300 | 8.110 | 7.185 | 8.020 | 55,360 | +0.75(+10.32%) |
Dec 21, 2017 | 7.150 | 7.300 | 7.150 | 7.270 | 24,169 | +0.19(+2.68%) |
Dec 20, 2017 | 7.090 | 7.210 | 7.071 | 7.080 | 21,669 | -0.23(-3.15%) |
Dec 19, 2017 | 7.278 | 7.350 | 7.230 | 7.310 | 21,469 | +0.09(+1.25%) |
Dec 18, 2017 | 7.240 | 7.300 | 7.181 | 7.220 | 39,100 | +0.05(+0.70%) |
Dec 15, 2017 | 7.050 | 7.190 | 7.050 | 7.170 | 17,627 | +0.04(+0.56%) |
Dec 14, 2017 | 7.120 | 7.330 | 7.030 | 7.130 | 38,061 | -0.11(-1.52%) |
Dec 13, 2017 | 7.200 | 7.269 | 7.150 | 7.240 | 17,716 | -0.25(-3.34%) |
Dec 12, 2017 | 7.430 | 7.790 | 7.320 | 7.490 | 484,681 | -0.04(-0.53%) |
Dec 11, 2017 | 7.440 | 7.550 | 7.400 | 7.530 | 99,120 | +0.12(+1.62%) |
Dec 08, 2017 | 7.341 | 7.430 | 7.310 | 7.410 | 14,702 | +0.07(+0.95%) |
Dec 07, 2017 | 7.285 | 7.390 | 7.260 | 7.340 | 25,109 | +0.10(+1.38%) |
Dec 06, 2017 | 7.090 | 7.240 | 7.040 | 7.240 | 52,856 | +0.32(+4.62%) |
Dec 05, 2017 | 6.900 | 6.940 | 6.830 | 6.920 | 51,894 | +0.00(+0.00%) |
Dec 04, 2017 | 6.880 | 6.960 | 6.825 | 6.920 | 69,469 | +0.06(+0.87%) |