Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.410 | 7.410 | 7.050 | 7.180 | 779,214 | -0.20(-2.71%) |
Feb 27, 2018 | 7.250 | 7.420 | 7.120 | 7.380 | 652,043 | +0.16(+2.22%) |
Feb 26, 2018 | 7.160 | 7.280 | 7.000 | 7.220 | 524,058 | +0.12(+1.69%) |
Feb 23, 2018 | 7.040 | 7.110 | 6.723 | 7.100 | 620,934 | +0.10(+1.43%) |
Feb 22, 2018 | 7.080 | 7.210 | 6.950 | 7.000 | 616,213 | -0.01(-0.14%) |
Feb 21, 2018 | 7.170 | 7.380 | 6.990 | 7.010 | 657,119 | -0.12(-1.68%) |
Feb 20, 2018 | 7.060 | 7.360 | 7.060 | 7.130 | 553,933 | +0.02(+0.28%) |
Feb 16, 2018 | 7.110 | 7.110 | 7.110 | 0 | +0.27(+3.95%) | |
Feb 15, 2018 | 6.810 | 6.990 | 6.740 | 6.840 | 519,313 | +0.07(+1.03%) |
Feb 14, 2018 | 6.930 | 6.510 | 6.770 | 1,062,007 | +0.21(+3.20%) | |
Feb 13, 2018 | 6.900 | 6.923 | 6.410 | 6.560 | 1,304,473 | -0.36(-5.13%) |
Feb 12, 2018 | 7.010 | 7.319 | 6.820 | 6.915 | 893,225 | +0.11(+1.54%) |
Feb 09, 2018 | 7.600 | 7.730 | 6.565 | 6.810 | 1,710,296 | -0.76(-10.04%) |
Feb 08, 2018 | 8.790 | 8.790 | 7.560 | 7.570 | 1,368,183 | -1.24(-14.07%) |
Feb 07, 2018 | 8.270 | 9.000 | 8.160 | 8.810 | 801,785 | +0.49(+5.89%) |
Feb 06, 2018 | 7.870 | 8.420 | 7.800 | 8.320 | 828,037 | +0.05(+0.60%) |
Feb 05, 2018 | 8.350 | 8.390 | 8.140 | 8.270 | 619,598 | -0.18(-2.13%) |
Feb 02, 2018 | 8.420 | 8.655 | 8.270 | 8.450 | 734,226 | -0.11(-1.29%) |
Feb 01, 2018 | 8.150 | 8.833 | 8.070 | 8.560 | 855,679 | +0.31(+3.76%) |
Jan 31, 2018 | 8.500 | 8.559 | 8.160 | 8.250 | 553,572 | -0.16(-1.90%) |
Jan 30, 2018 | 8.500 | 8.570 | 8.470 | 8.410 | 366,996 | -0.18(-2.10%) |
Jan 29, 2018 | 8.530 | 8.700 | 8.470 | 8.590 | 406,722 | +0.01(+0.12%) |
Jan 26, 2018 | 8.690 | 8.700 | 8.310 | 8.580 | 554,583 | -0.06(-0.69%) |
Jan 25, 2018 | 8.680 | 8.730 | 8.480 | 8.640 | 465,156 | +0.09(+1.05%) |
Jan 24, 2018 | 8.870 | 8.930 | 8.410 | 8.550 | 522,199 | -0.21(-2.40%) |
Jan 23, 2018 | 8.560 | 8.930 | 8.560 | 8.760 | 707,605 | +0.20(+2.34%) |
Jan 22, 2018 | 8.650 | 9.140 | 8.540 | 8.560 | 931,543 | -0.06(-0.70%) |
Jan 19, 2018 | 8.490 | 8.650 | 8.275 | 8.620 | 471,712 | +0.18(+2.13%) |
Jan 18, 2018 | 8.310 | 8.550 | 8.150 | 8.440 | 417,169 | +0.08(+0.96%) |
Jan 17, 2018 | 8.400 | 8.580 | 8.200 | 8.360 | 796,616 | +0.00(+0.00%) |
Jan 16, 2018 | 8.640 | 8.750 | 8.240 | 8.360 | 657,376 | -0.22(-2.56%) |
Jan 12, 2018 | 8.580 | 8.580 | 8.580 | 0 | +0.14(+1.66%) | |
Jan 11, 2018 | 8.380 | 8.715 | 8.200 | 8.440 | 634,714 | +0.06(+0.72%) |
Jan 10, 2018 | 8.520 | 8.164 | 8.380 | 757,419 | -0.12(-1.41%) | |
Jan 09, 2018 | 8.450 | 8.725 | 8.370 | 8.500 | 606,673 | +0.04(+0.53%) |
Jan 08, 2018 | 9.030 | 9.129 | 8.260 | 8.455 | 1,081,591 | -0.54(-6.06%) |
Jan 05, 2018 | 9.890 | 10.02 | 8.950 | 9.000 | 1,847,556 | -1.06(-10.54%) |
Jan 04, 2018 | 9.180 | 10.41 | 8.850 | 10.06 | 2,651,997 | +0.96(+10.55%) |
Jan 03, 2018 | 8.450 | 9.230 | 8.390 | 9.100 | 1,010,676 | +0.63(+7.44%) |
Jan 02, 2018 | 8.170 | 8.630 | 8.092 | 8.470 | 746,999 | +0.36(+4.44%) |
Dec 29, 2017 | 8.110 | 8.110 | 8.110 | 0 | -0.16(-1.93%) | |
Dec 28, 2017 | 8.200 | 8.400 | 8.120 | 8.270 | 608,550 | +0.08(+0.98%) |
Dec 27, 2017 | 8.150 | 8.370 | 8.130 | 8.190 | 479,784 | +0.02(+0.24%) |
Dec 26, 2017 | 8.190 | 8.650 | 8.127 | 8.170 | 679,635 | -0.06(-0.73%) |
Dec 22, 2017 | 8.370 | 8.440 | 8.060 | 8.230 | 465,416 | -0.10(-1.20%) |
Dec 21, 2017 | 8.130 | 8.370 | 8.030 | 8.330 | 385,927 | +0.20(+2.46%) |
Dec 20, 2017 | 8.030 | 8.250 | 7.948 | 8.130 | 386,489 | +0.18(+2.26%) |
Dec 19, 2017 | 7.910 | 8.290 | 7.790 | 7.950 | 703,749 | +0.02(+0.25%) |
Dec 18, 2017 | 8.170 | 8.230 | 7.860 | 7.930 | 793,785 | -0.22(-2.70%) |
Dec 15, 2017 | 8.240 | 8.410 | 8.000 | 8.150 | 1,554,130 | -0.10(-1.21%) |
Dec 14, 2017 | 8.440 | 8.750 | 8.200 | 8.250 | 447,368 | -0.19(-2.25%) |
Dec 13, 2017 | 7.930 | 8.580 | 7.900 | 8.440 | 606,926 | +0.47(+5.90%) |
Dec 12, 2017 | 8.460 | 8.580 | 7.930 | 7.970 | 826,384 | -0.54(-6.35%) |
Dec 11, 2017 | 8.440 | 8.730 | 8.360 | 8.510 | 573,145 | +0.08(+0.95%) |
Dec 08, 2017 | 8.060 | 8.490 | 7.930 | 8.430 | 807,781 | +0.39(+4.85%) |
Dec 07, 2017 | 7.920 | 8.140 | 7.630 | 8.040 | 1,127,083 | +0.15(+1.90%) |
Dec 06, 2017 | 8.300 | 8.375 | 7.800 | 7.890 | 887,573 | -0.48(-5.73%) |
Dec 05, 2017 | 8.350 | 8.610 | 8.130 | 8.370 | 561,108 | -0.02(-0.24%) |
Dec 04, 2017 | 8.960 | 9.000 | 8.350 | 8.390 | 1,120,447 | -0.47(-5.30%) |