Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.260 | 7.290 | 7.140 | 7.250 | 9,932 | +0.00(+0.00%) |
Feb 27, 2018 | 7.310 | 7.310 | 7.140 | 7.250 | 33,585 | -0.08(-1.09%) |
Feb 26, 2018 | 7.370 | 7.410 | 7.280 | 7.330 | 17,195 | -0.07(-0.95%) |
Feb 23, 2018 | 7.360 | 7.450 | 7.360 | 7.400 | 18,850 | +0.03(+0.41%) |
Feb 22, 2018 | 7.380 | 7.540 | 7.340 | 7.370 | 34,802 | -0.01(-0.14%) |
Feb 21, 2018 | 7.320 | 7.440 | 7.320 | 7.380 | 41,484 | +0.07(+0.96%) |
Feb 20, 2018 | 7.510 | 7.540 | 7.301 | 7.310 | 27,601 | -0.23(-3.05%) |
Feb 16, 2018 | 7.540 | 7.540 | 7.540 | 0 | -0.08(-1.05%) | |
Feb 15, 2018 | 7.670 | 7.750 | 7.550 | 7.620 | 10,287 | +0.01(+0.13%) |
Feb 14, 2018 | 7.540 | 7.640 | 7.500 | 7.610 | 40,107 | -0.09(-1.17%) |
Feb 13, 2018 | 7.590 | 7.790 | 7.550 | 7.700 | 6,432 | +0.06(+0.79%) |
Feb 12, 2018 | 7.580 | 7.950 | 7.560 | 7.640 | 16,320 | -0.08(-1.04%) |
Feb 09, 2018 | 7.739 | 7.950 | 7.560 | 7.720 | 28,160 | -0.12(-1.53%) |
Feb 08, 2018 | 7.750 | 8.000 | 7.730 | 7.840 | 14,904 | +0.05(+0.64%) |
Feb 07, 2018 | 8.030 | 7.690 | 7.790 | 28,117 | -0.11(-1.39%) | |
Feb 06, 2018 | 7.480 | 7.960 | 7.400 | 7.900 | 40,773 | +0.22(+2.87%) |
Feb 05, 2018 | 7.890 | 7.890 | 7.520 | 7.679 | 17,680 | -0.30(-3.77%) |
Feb 02, 2018 | 7.880 | 7.980 | 7.660 | 7.980 | 34,577 | +0.12(+1.53%) |
Feb 01, 2018 | 8.040 | 8.230 | 7.750 | 7.860 | 23,578 | -0.28(-3.44%) |
Jan 31, 2018 | 8.190 | 8.190 | 8.050 | 8.140 | 21,861 | +0.07(+0.87%) |
Jan 30, 2018 | 8.130 | 8.220 | 8.112 | 8.070 | 20,866 | -0.09(-1.10%) |
Jan 29, 2018 | 8.390 | 8.500 | 8.010 | 8.160 | 29,801 | -0.18(-2.16%) |
Jan 26, 2018 | 8.430 | 8.430 | 8.030 | 8.340 | 30,572 | +0.01(+0.12%) |
Jan 25, 2018 | 7.920 | 8.400 | 7.720 | 8.330 | 99,634 | +0.86(+11.51%) |
Jan 24, 2018 | 8.250 | 8.280 | 7.260 | 7.470 | 200,867 | -0.68(-8.34%) |
Jan 23, 2018 | 8.510 | 8.512 | 8.050 | 8.150 | 83,757 | -0.44(-5.12%) |
Jan 22, 2018 | 8.500 | 8.980 | 8.360 | 8.590 | 48,721 | +0.21(+2.51%) |
Jan 19, 2018 | 8.430 | 8.651 | 8.340 | 8.380 | 16,984 | +0.02(+0.24%) |
Jan 18, 2018 | 8.410 | 8.640 | 8.260 | 8.360 | 33,347 | -0.06(-0.71%) |
Jan 17, 2018 | 8.320 | 8.450 | 8.210 | 8.420 | 20,258 | +0.08(+0.96%) |
Jan 16, 2018 | 8.710 | 8.750 | 8.308 | 8.340 | 40,931 | -0.36(-4.14%) |
Jan 12, 2018 | 8.700 | 8.700 | 8.700 | 0 | -0.11(-1.25%) | |
Jan 11, 2018 | 8.650 | 9.030 | 8.640 | 8.810 | 23,900 | +0.11(+1.26%) |
Jan 10, 2018 | 8.830 | 8.960 | 8.670 | 8.700 | 40,562 | -0.24(-2.68%) |
Jan 09, 2018 | 8.990 | 9.010 | 8.705 | 8.940 | 21,317 | +0.04(+0.51%) |
Jan 08, 2018 | 8.880 | 9.060 | 8.809 | 8.895 | 18,232 | +0.06(+0.74%) |
Jan 05, 2018 | 9.030 | 9.240 | 8.800 | 8.830 | 22,420 | -0.20(-2.21%) |
Jan 04, 2018 | 9.090 | 9.150 | 8.600 | 9.030 | 64,273 | -0.09(-0.99%) |
Jan 03, 2018 | 9.190 | 9.190 | 9.000 | 9.120 | 19,507 | -0.02(-0.22%) |
Jan 02, 2018 | 9.090 | 9.221 | 9.000 | 9.140 | 20,088 | +0.14(+1.56%) |
Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.29(-3.12%) | |
Dec 28, 2017 | 9.260 | 9.480 | 9.040 | 9.290 | 69,948 | +0.11(+1.20%) |
Dec 27, 2017 | 9.300 | 9.400 | 9.120 | 9.180 | 30,227 | -0.10(-1.08%) |
Dec 26, 2017 | 9.370 | 9.410 | 9.080 | 9.280 | 36,290 | +0.17(+1.87%) |
Dec 22, 2017 | 9.000 | 9.410 | 8.685 | 9.110 | 46,548 | +0.11(+1.22%) |
Dec 21, 2017 | 8.410 | 9.135 | 8.410 | 9.000 | 96,480 | +0.55(+6.51%) |
Dec 20, 2017 | 8.750 | 8.750 | 8.420 | 8.450 | 58,157 | -0.27(-3.10%) |
Dec 19, 2017 | 8.600 | 8.880 | 8.600 | 8.720 | 10,247 | +0.18(+2.11%) |
Dec 18, 2017 | 8.380 | 8.950 | 8.380 | 8.540 | 33,415 | -0.08(-0.93%) |
Dec 15, 2017 | 8.730 | 8.900 | 8.610 | 8.620 | 20,781 | -0.08(-0.92%) |
Dec 14, 2017 | 8.550 | 8.740 | 8.550 | 8.700 | 12,181 | +0.09(+1.05%) |
Dec 13, 2017 | 8.700 | 8.700 | 8.460 | 8.610 | 29,745 | -0.16(-1.82%) |
Dec 12, 2017 | 8.930 | 8.930 | 8.450 | 8.770 | 26,773 | -0.15(-1.68%) |
Dec 11, 2017 | 8.320 | 8.990 | 8.320 | 8.920 | 60,623 | +0.38(+4.45%) |
Dec 08, 2017 | 8.770 | 8.965 | 8.080 | 8.540 | 51,989 | -0.28(-3.17%) |
Dec 07, 2017 | 8.200 | 8.940 | 8.092 | 8.820 | 51,253 | +0.76(+9.43%) |
Dec 06, 2017 | 7.880 | 8.350 | 7.560 | 8.060 | 48,533 | +0.12(+1.45%) |
Dec 05, 2017 | 8.710 | 8.835 | 7.530 | 7.945 | 240,448 | -0.77(-8.78%) |
Dec 04, 2017 | 9.080 | 9.180 | 8.700 | 8.710 | 72,258 | -0.29(-3.22%) |