Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.512 | 7.531 | 7.462 | 7.481 | 52,559 | -0.03(-0.42%) |
Feb 27, 2018 | 7.575 | 7.582 | 7.493 | 7.512 | 25,811 | -0.08(-1.08%) |
Feb 26, 2018 | 7.525 | 7.600 | 7.525 | 7.594 | 37,831 | +0.06(+0.84%) |
Feb 23, 2018 | 7.537 | 7.575 | 7.474 | 7.531 | 36,928 | -0.01(-0.17%) |
Feb 22, 2018 | 7.544 | 7.582 | 7.494 | 7.544 | 50,355 | +0.05(+0.67%) |
Feb 21, 2018 | 7.531 | 7.600 | 7.493 | 7.493 | 43,218 | -0.03(-0.34%) |
Feb 20, 2018 | 7.550 | 7.569 | 7.474 | 7.519 | 107,881 | -0.07(-0.91%) |
Feb 16, 2018 | 7.588 | 7.588 | 7.588 | 0 | +0.05(+0.67%) | |
Feb 15, 2018 | 7.474 | 7.556 | 7.468 | 7.537 | 41,212 | +0.10(+1.36%) |
Feb 14, 2018 | 7.342 | 7.455 | 7.298 | 7.437 | 34,484 | +0.04(+0.60%) |
Feb 13, 2018 | 7.361 | 7.418 | 7.361 | 7.392 | 63,934 | -0.01(-0.09%) |
Feb 12, 2018 | 7.323 | 7.411 | 7.323 | 7.399 | 60,010 | +0.07(+0.95%) |
Feb 09, 2018 | 7.481 | 7.481 | 7.229 | 7.329 | 132,846 | -0.14(-1.89%) |
Feb 08, 2018 | 7.525 | 7.531 | 7.399 | 7.470 | 117,303 | -0.07(-0.95%) |
Feb 07, 2018 | 7.599 | 7.599 | 7.599 | 7.542 | 76,168 | -0.05(-0.66%) |
Feb 06, 2018 | 7.385 | 7.592 | 7.329 | 7.592 | 24,359 | +0.17(+2.28%) |
Feb 05, 2018 | 7.674 | 7.718 | 7.373 | 7.423 | 110,927 | -0.31(-4.06%) |
Feb 02, 2018 | 7.768 | 7.768 | 7.705 | 7.737 | 99,002 | -0.08(-0.96%) |
Feb 01, 2018 | 7.812 | 7.831 | 7.774 | 7.812 | 52,136 | -0.03(-0.40%) |
Jan 31, 2018 | 7.824 | 7.843 | 7.787 | 7.843 | 93,412 | +0.01(+0.08%) |
Jan 30, 2018 | 7.881 | 7.881 | 7.824 | 7.837 | 83,642 | -0.07(-0.87%) |
Jan 29, 2018 | 7.950 | 7.950 | 7.881 | 7.906 | 50,791 | -0.06(-0.79%) |
Jan 26, 2018 | 7.937 | 7.969 | 7.906 | 7.969 | 64,696 | +0.03(+0.40%) |
Jan 25, 2018 | 7.937 | 7.956 | 7.900 | 7.937 | 81,236 | +0.01(+0.08%) |
Jan 24, 2018 | 7.950 | 7.969 | 7.919 | 7.931 | 58,986 | +0.00(+0.00%) |
Jan 23, 2018 | 7.875 | 7.937 | 7.875 | 7.931 | 59,506 | +0.06(+0.76%) |
Jan 22, 2018 | 7.850 | 7.881 | 7.831 | 7.872 | 75,341 | +0.02(+0.20%) |
Jan 19, 2018 | 7.818 | 7.856 | 7.810 | 7.856 | 83,540 | +0.04(+0.48%) |
Jan 18, 2018 | 7.818 | 7.845 | 7.787 | 7.818 | 71,538 | -0.02(-0.24%) |
Jan 17, 2018 | 7.831 | 7.875 | 7.793 | 7.837 | 66,923 | +0.00(+0.00%) |
Jan 16, 2018 | 7.837 | 7.853 | 7.804 | 7.837 | 61,939 | +0.02(+0.24%) |
Jan 12, 2018 | 7.818 | 7.818 | 7.818 | 0 | -0.02(-0.24%) | |
Jan 11, 2018 | 7.787 | 7.837 | 7.781 | 7.837 | 62,113 | +0.04(+0.50%) |
Jan 10, 2018 | 7.767 | 7.798 | 7.735 | 7.798 | 36,664 | +0.01(+0.08%) |
Jan 09, 2018 | 7.729 | 7.810 | 7.717 | 7.792 | 144,933 | +0.05(+0.65%) |
Jan 08, 2018 | 7.698 | 7.748 | 7.673 | 7.742 | 31,098 | +0.06(+0.81%) |
Jan 05, 2018 | 7.648 | 7.717 | 7.623 | 7.679 | 43,372 | +0.03(+0.33%) |
Jan 04, 2018 | 7.617 | 7.654 | 7.585 | 7.654 | 32,772 | +0.04(+0.57%) |
Jan 03, 2018 | 7.579 | 7.610 | 7.548 | 7.610 | 69,929 | +0.01(+0.17%) |
Jan 02, 2018 | 7.592 | 7.607 | 7.548 | 7.598 | 67,191 | +0.02(+0.25%) |
Dec 29, 2017 | 7.579 | 7.579 | 7.579 | 0 | +0.01(+0.17%) | |
Dec 28, 2017 | 7.585 | 7.585 | 7.510 | 7.567 | 52,550 | +0.01(+0.08%) |
Dec 27, 2017 | 7.560 | 7.598 | 7.542 | 7.560 | 46,358 | -0.01(-0.08%) |
Dec 26, 2017 | 7.573 | 7.585 | 7.548 | 7.567 | 44,993 | -0.05(-0.66%) |
Dec 22, 2017 | 7.554 | 7.617 | 7.554 | 7.617 | 59,752 | +0.04(+0.58%) |
Dec 21, 2017 | 7.535 | 7.573 | 7.529 | 7.573 | 63,412 | +0.03(+0.41%) |
Dec 20, 2017 | 7.535 | 7.548 | 7.523 | 7.542 | 65,419 | +0.01(+0.08%) |
Dec 19, 2017 | 7.535 | 7.548 | 7.504 | 7.535 | 71,571 | +0.00(+0.00%) |
Dec 18, 2017 | 7.535 | 7.560 | 7.513 | 7.535 | 34,396 | +0.03(+0.42%) |
Dec 15, 2017 | 7.479 | 7.529 | 7.410 | 7.504 | 97,791 | +0.03(+0.33%) |
Dec 14, 2017 | 7.504 | 7.534 | 7.479 | 7.479 | 30,413 | -0.04(-0.56%) |
Dec 13, 2017 | 7.521 | 7.577 | 7.472 | 7.521 | 78,120 | +0.02(+0.33%) |
Dec 12, 2017 | 7.459 | 7.497 | 7.434 | 7.496 | 78,119 | +0.02(+0.33%) |
Dec 11, 2017 | 7.459 | 7.496 | 7.453 | 7.472 | 40,548 | +0.01(+0.08%) |
Dec 08, 2017 | 7.465 | 7.496 | 7.447 | 7.465 | 76,762 | +0.01(+0.17%) |
Dec 07, 2017 | 7.409 | 7.478 | 7.395 | 7.453 | 49,029 | +0.02(+0.25%) |
Dec 06, 2017 | 7.409 | 7.440 | 7.387 | 7.434 | 112,166 | +0.00(+0.00%) |
Dec 05, 2017 | 7.416 | 7.453 | 7.403 | 7.434 | 17,900 | +0.01(+0.08%) |
Dec 04, 2017 | 7.453 | 7.453 | 7.453 | 7.428 | 48,997 | +0.00(+0.00%) |