Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.420 | 7.490 | 7.140 | 7.280 | 22,179 | -0.16(-2.19%) |
Feb 27, 2018 | 7.444 | 7.560 | 7.350 | 7.443 | 8,487 | +0.02(+0.31%) |
Feb 26, 2018 | 7.420 | 7.420 | 7.280 | 7.420 | 5,160 | +0.07(+0.95%) |
Feb 23, 2018 | 7.560 | 7.560 | 7.210 | 7.350 | 9,156 | +0.07(+0.96%) |
Feb 22, 2018 | 7.420 | 7.770 | 7.210 | 7.280 | 15,709 | -0.14(-1.89%) |
Feb 21, 2018 | 7.140 | 7.560 | 7.140 | 7.420 | 3,380 | +0.28(+3.92%) |
Feb 20, 2018 | 7.210 | 7.560 | 7.140 | 7.140 | 4,464 | -0.14(-1.92%) |
Feb 16, 2018 | 7.280 | 7.280 | 7.280 | 0 | -0.42(-5.45%) | |
Feb 15, 2018 | 7.700 | 7.700 | 7.420 | 7.700 | 5,666 | +0.07(+0.92%) |
Feb 14, 2018 | 7.280 | 7.630 | 7.280 | 7.630 | 5,756 | +0.35(+4.81%) |
Feb 13, 2018 | 7.314 | 7.394 | 7.140 | 7.280 | 3,912 | -0.07(-0.95%) |
Feb 12, 2018 | 7.350 | 7.502 | 7.140 | 7.350 | 17,115 | +0.00(+0.00%) |
Feb 09, 2018 | 7.490 | 7.490 | 7.140 | 7.350 | 11,491 | +0.07(+0.96%) |
Feb 08, 2018 | 7.700 | 7.700 | 7.210 | 7.280 | 8,995 | -0.28(-3.70%) |
Feb 07, 2018 | 7.210 | 7.630 | 7.210 | 7.560 | 7,793 | +0.42(+5.88%) |
Feb 06, 2018 | 7.000 | 7.325 | 7.000 | 7.140 | 21,734 | -0.18(-2.39%) |
Feb 05, 2018 | 7.350 | 7.700 | 7.210 | 7.315 | 17,794 | -0.34(-4.44%) |
Feb 02, 2018 | 7.700 | 7.735 | 7.350 | 7.655 | 20,032 | -0.11(-1.47%) |
Feb 01, 2018 | 7.770 | 7.840 | 7.631 | 7.769 | 16,052 | -0.00(-0.01%) |
Jan 31, 2018 | 7.910 | 7.980 | 7.700 | 7.770 | 21,287 | -0.14(-1.77%) |
Jan 30, 2018 | 7.910 | 8.050 | 7.777 | 7.910 | 6,854 | +0.00(+0.00%) |
Jan 29, 2018 | 7.840 | 7.990 | 7.700 | 7.910 | 28,194 | -0.07(-0.88%) |
Jan 26, 2018 | 8.120 | 8.335 | 7.840 | 7.980 | 18,994 | -0.14(-1.72%) |
Jan 25, 2018 | 8.190 | 8.330 | 7.987 | 8.120 | 16,754 | +0.00(+0.00%) |
Jan 24, 2018 | 8.540 | 8.631 | 7.770 | 8.120 | 46,122 | -0.56(-6.45%) |
Jan 23, 2018 | 8.750 | 9.240 | 8.260 | 8.680 | 175,894 | +0.84(+10.71%) |
Jan 22, 2018 | 7.770 | 8.190 | 7.735 | 7.840 | 42,177 | +0.14(+1.82%) |
Jan 19, 2018 | 7.840 | 7.980 | 7.700 | 7.700 | 13,767 | +0.00(+0.00%) |
Jan 18, 2018 | 7.700 | 7.910 | 7.560 | 7.700 | 13,024 | -0.07(-0.90%) |
Jan 17, 2018 | 7.770 | 8.043 | 7.700 | 7.770 | 17,564 | -0.07(-0.89%) |
Jan 16, 2018 | 7.700 | 8.400 | 7.490 | 7.840 | 168,862 | +0.28(+3.70%) |
Jan 12, 2018 | 7.560 | 7.560 | 7.560 | 0 | -0.14(-1.82%) | |
Jan 11, 2018 | 7.700 | 7.840 | 7.420 | 7.700 | 24,908 | +0.07(+0.92%) |
Jan 10, 2018 | 7.560 | 7.881 | 7.351 | 7.630 | 14,305 | +0.00(+0.01%) |
Jan 09, 2018 | 8.050 | 8.400 | 7.560 | 7.629 | 27,940 | -0.35(-4.39%) |
Jan 08, 2018 | 7.630 | 8.190 | 7.630 | 7.980 | 43,389 | +0.35(+4.59%) |
Jan 05, 2018 | 7.490 | 8.260 | 7.350 | 7.630 | 88,305 | +0.21(+2.83%) |
Jan 04, 2018 | 7.700 | 7.777 | 7.420 | 7.420 | 8,858 | -0.28(-3.64%) |
Jan 03, 2018 | 7.700 | 8.050 | 7.350 | 7.700 | 9,174 | -0.07(-0.90%) |
Jan 02, 2018 | 7.280 | 7.910 | 7.210 | 7.770 | 14,185 | +0.42(+5.71%) |
Dec 29, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.35(-4.55%) | |
Dec 28, 2017 | 8.330 | 8.400 | 7.676 | 7.700 | 39,849 | -0.60(-7.28%) |
Dec 27, 2017 | 7.280 | 8.610 | 7.255 | 8.305 | 166,098 | +1.02(+14.08%) |
Dec 26, 2017 | 7.210 | 7.280 | 7.092 | 7.280 | 10,077 | +0.07(+0.97%) |
Dec 22, 2017 | 7.140 | 7.210 | 7.028 | 7.210 | 9,578 | +0.00(+0.00%) |
Dec 21, 2017 | 7.280 | 7.350 | 7.070 | 7.210 | 17,227 | -0.14(-1.90%) |
Dec 20, 2017 | 7.140 | 7.350 | 7.070 | 7.350 | 16,886 | +0.14(+1.94%) |
Dec 19, 2017 | 7.000 | 7.350 | 7.000 | 7.210 | 9,115 | +0.14(+1.98%) |
Dec 18, 2017 | 7.000 | 7.210 | 7.000 | 7.070 | 23,273 | -0.14(-1.94%) |
Dec 15, 2017 | 7.210 | 7.280 | 7.000 | 7.210 | 11,541 | +0.07(+0.98%) |
Dec 14, 2017 | 7.070 | 7.350 | 7.070 | 7.140 | 13,715 | +0.07(+0.98%) |
Dec 13, 2017 | 7.140 | 7.350 | 7.000 | 7.071 | 12,674 | -0.07(-0.97%) |
Dec 12, 2017 | 7.000 | 7.210 | 6.860 | 7.140 | 21,443 | +0.14(+2.00%) |
Dec 11, 2017 | 7.000 | 7.140 | 6.822 | 7.000 | 13,527 | +0.04(+0.55%) |
Dec 08, 2017 | 6.860 | 7.140 | 6.790 | 6.962 | 10,525 | -0.04(-0.55%) |
Dec 07, 2017 | 6.792 | 7.280 | 6.650 | 7.000 | 42,339 | +0.28(+4.17%) |
Dec 06, 2017 | 6.650 | 6.930 | 6.440 | 6.720 | 9,360 | +0.12(+1.75%) |
Dec 05, 2017 | 6.314 | 6.720 | 6.314 | 6.604 | 22,840 | +0.16(+2.43%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.440 | 6.448 | 18,744 | -0.52(-7.41%) |