Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.718 | 7.718 | 7.668 | 7.668 | 451 | +0.16(+2.11%) |
Feb 27, 2018 | 7.550 | 7.690 | 7.326 | 7.510 | 650 | -0.04(-0.53%) |
Feb 26, 2018 | 7.390 | 7.645 | 7.270 | 7.550 | 9,403 | +0.10(+1.41%) |
Feb 23, 2018 | 7.380 | 7.727 | 7.380 | 7.445 | 3,175 | +0.07(+0.94%) |
Feb 22, 2018 | 7.550 | 7.550 | 7.375 | 7.375 | 1,555 | -0.14(-1.92%) |
Feb 21, 2018 | 7.550 | 7.550 | 7.480 | 7.520 | 1,649 | -0.03(-0.40%) |
Feb 20, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 1,197 | -0.02(-0.22%) |
Feb 14, 2018 | 7.567 | 7.567 | 7.567 | 0 | +0.02(+0.23%) | |
Feb 13, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 26,777 | +0.00(+0.00%) |
Feb 12, 2018 | 7.690 | 7.875 | 7.438 | 7.550 | 3,385 | -0.08(-1.11%) |
Feb 09, 2018 | 7.500 | 7.635 | 7.500 | 7.635 | 5,466 | +0.03(+0.45%) |
Feb 08, 2018 | 7.448 | 7.600 | 7.411 | 7.600 | 7,047 | +0.04(+0.53%) |
Feb 07, 2018 | 7.370 | 7.880 | 7.370 | 7.560 | 10,448 | +0.27(+3.70%) |
Feb 06, 2018 | 7.510 | 7.564 | 7.290 | 7.290 | 2,727 | +0.15(+2.11%) |
Feb 05, 2018 | 7.480 | 7.742 | 7.139 | 7.139 | 2,652 | -0.24(-3.26%) |
Feb 02, 2018 | 7.150 | 7.531 | 7.150 | 7.380 | 20,006 | +0.03(+0.41%) |
Feb 01, 2018 | 7.190 | 7.350 | 7.150 | 7.350 | 3,576 | +0.15(+2.08%) |
Jan 31, 2018 | 7.400 | 7.400 | 6.730 | 7.200 | 1,665 | -0.15(-2.04%) |
Jan 30, 2018 | 7.300 | 7.355 | 7.290 | 7.350 | 10,481 | +0.04(+0.55%) |
Jan 29, 2018 | 7.440 | 7.460 | 7.310 | 7.310 | 1,552 | -0.04(-0.54%) |
Jan 26, 2018 | 7.330 | 7.474 | 7.330 | 7.350 | 1,217 | +0.01(+0.20%) |
Jan 25, 2018 | 7.340 | 7.350 | 7.287 | 7.335 | 1,780 | +0.01(+0.20%) |
Jan 24, 2018 | 7.260 | 7.350 | 7.259 | 7.320 | 6,751 | +0.06(+0.83%) |
Jan 23, 2018 | 7.290 | 7.290 | 7.260 | 7.260 | 5,954 | -0.03(-0.36%) |
Jan 22, 2018 | 7.250 | 7.286 | 7.250 | 7.286 | 750 | -0.06(-0.87%) |
Jan 19, 2018 | 7.324 | 7.399 | 7.230 | 7.350 | 4,162 | -0.05(-0.68%) |
Jan 18, 2018 | 7.600 | 7.600 | 7.314 | 7.400 | 10,020 | -0.16(-2.12%) |
Jan 17, 2018 | 7.600 | 7.600 | 7.505 | 7.560 | 1,134 | +0.04(+0.53%) |
Jan 16, 2018 | 7.600 | 7.600 | 7.470 | 7.520 | 3,973 | +0.00(+0.00%) |
Jan 12, 2018 | 7.520 | 7.520 | 7.520 | 0 | -0.03(-0.40%) | |
Jan 11, 2018 | 7.540 | 7.540 | 7.540 | 7.550 | 1,326 | +0.04(+0.53%) |
Jan 10, 2018 | 7.538 | 7.541 | 7.500 | 7.510 | 1,477 | -0.05(-0.69%) |
Jan 09, 2018 | 7.550 | 7.562 | 7.550 | 7.562 | 452 | -0.05(-0.63%) |
Jan 08, 2018 | 7.670 | 7.747 | 7.571 | 7.610 | 1,372 | -0.02(-0.20%) |
Jan 05, 2018 | 7.510 | 7.626 | 7.510 | 7.626 | 902 | +0.12(+1.54%) |
Jan 04, 2018 | 7.600 | 7.632 | 7.500 | 7.510 | 10,437 | -0.09(-1.18%) |
Jan 03, 2018 | 7.600 | 7.610 | 7.580 | 7.600 | 950 | +0.06(+0.80%) |
Jan 02, 2018 | 7.540 | 7.650 | 7.540 | 7.540 | 11,859 | +0.03(+0.40%) |
Dec 29, 2017 | 7.510 | 7.510 | 7.510 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.470 | 7.500 | 7.470 | 7.500 | 611 | -0.09(-1.19%) |
Dec 27, 2017 | 7.530 | 7.665 | 7.530 | 7.590 | 1,052 | +0.03(+0.44%) |
Dec 26, 2017 | 7.589 | 7.686 | 7.556 | 7.556 | 1,271 | -0.09(-1.22%) |
Dec 22, 2017 | 7.705 | 7.705 | 7.440 | 7.650 | 1,568 | +0.12(+1.59%) |
Dec 21, 2017 | 7.650 | 7.650 | 7.518 | 7.530 | 5,368 | -0.02(-0.26%) |
Dec 20, 2017 | 7.700 | 7.855 | 7.460 | 7.550 | 9,457 | -0.15(-1.95%) |
Dec 19, 2017 | 7.574 | 7.700 | 7.574 | 7.700 | 7,093 | +0.15(+2.00%) |
Dec 18, 2017 | 7.610 | 7.652 | 7.500 | 7.549 | 133,733 | -0.14(-1.83%) |
Dec 15, 2017 | 7.650 | 7.732 | 7.607 | 7.690 | 6,502 | +0.04(+0.52%) |
Dec 14, 2017 | 7.670 | 7.690 | 7.600 | 7.650 | 3,666 | +0.05(+0.66%) |
Dec 13, 2017 | 7.660 | 7.710 | 7.500 | 7.600 | 4,930 | -0.12(-1.55%) |
Dec 12, 2017 | 7.520 | 7.727 | 7.451 | 7.720 | 8,785 | +0.14(+1.80%) |
Dec 11, 2017 | 7.450 | 7.660 | 7.420 | 7.584 | 2,693 | +0.12(+1.65%) |
Dec 08, 2017 | 7.600 | 7.600 | 7.421 | 7.461 | 4,725 | -0.10(-1.31%) |
Dec 07, 2017 | 7.550 | 7.658 | 7.450 | 7.560 | 19,922 | -0.20(-2.58%) |
Dec 06, 2017 | 7.881 | 7.980 | 7.740 | 7.760 | 10,342 | -0.27(-3.36%) |
Dec 05, 2017 | 8.120 | 8.160 | 7.728 | 8.030 | 7,984 | -0.02(-0.25%) |
Dec 04, 2017 | 8.190 | 8.190 | 7.850 | 8.050 | 7,435 | -0.05(-0.62%) |