Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.560 | 7.600 | 6.620 | 6.870 | 2,750,037 | -0.81(-10.55%) |
Feb 27, 2018 | 7.710 | 7.960 | 7.610 | 7.680 | 1,553,255 | -0.07(-0.90%) |
Feb 26, 2018 | 7.560 | 7.780 | 7.470 | 7.750 | 805,997 | +0.20(+2.65%) |
Feb 23, 2018 | 7.430 | 7.675 | 7.430 | 7.550 | 770,077 | +0.14(+1.89%) |
Feb 22, 2018 | 7.330 | 7.410 | 1,473,810 | -0.05(-0.67%) | ||
Feb 21, 2018 | 7.420 | 7.820 | 7.340 | 7.460 | 921,673 | +0.07(+0.95%) |
Feb 20, 2018 | 7.440 | 7.635 | 7.280 | 7.390 | 2,510,429 | -0.05(-0.67%) |
Feb 16, 2018 | 7.440 | 7.440 | 7.440 | 0 | +0.28(+3.91%) | |
Feb 15, 2018 | 7.010 | 7.190 | 6.860 | 7.160 | 1,700,245 | +0.19(+2.73%) |
Feb 14, 2018 | 6.700 | 7.060 | 6.550 | 6.970 | 2,163,233 | +0.22(+3.26%) |
Feb 13, 2018 | 6.680 | 6.850 | 6.530 | 6.750 | 1,074,384 | +0.08(+1.20%) |
Feb 12, 2018 | 6.480 | 6.830 | 6.430 | 6.670 | 906,960 | +0.21(+3.25%) |
Feb 09, 2018 | 6.760 | 6.760 | 6.010 | 6.460 | 1,749,825 | -0.22(-3.29%) |
Feb 08, 2018 | 6.780 | 6.870 | 6.580 | 6.680 | 1,360,232 | -0.14(-2.05%) |
Feb 07, 2018 | 6.830 | 7.120 | 6.770 | 6.820 | 1,984,898 | -0.02(-0.29%) |
Feb 06, 2018 | 6.930 | 7.102 | 6.710 | 6.840 | 1,610,607 | -0.02(-0.29%) |
Feb 05, 2018 | 6.940 | 7.060 | 6.680 | 6.860 | 1,604,517 | -0.10(-1.44%) |
Feb 02, 2018 | 7.200 | 7.330 | 6.910 | 6.960 | 1,340,887 | -0.27(-3.73%) |
Feb 01, 2018 | 7.290 | 7.440 | 7.090 | 7.230 | 994,938 | -0.12(-1.63%) |
Jan 31, 2018 | 7.430 | 7.600 | 7.340 | 7.350 | 860,373 | -0.04(-0.54%) |
Jan 30, 2018 | 7.700 | 7.770 | 7.340 | 7.390 | 861,407 | -0.38(-4.89%) |
Jan 29, 2018 | 7.830 | 8.115 | 7.750 | 7.770 | 655,264 | -0.04(-0.51%) |
Jan 26, 2018 | 7.970 | 8.060 | 7.640 | 7.810 | 785,537 | -0.15(-1.88%) |
Jan 25, 2018 | 7.770 | 7.970 | 7.700 | 7.960 | 893,250 | +0.19(+2.45%) |
Jan 24, 2018 | 7.980 | 8.030 | 7.660 | 7.770 | 929,678 | -0.17(-2.14%) |
Jan 23, 2018 | 7.960 | 8.140 | 7.835 | 7.940 | 649,129 | -0.07(-0.87%) |
Jan 22, 2018 | 7.790 | 8.130 | 7.790 | 8.010 | 713,449 | +0.24(+3.09%) |
Jan 19, 2018 | 7.780 | 7.880 | 7.635 | 7.770 | 820,321 | -0.02(-0.26%) |
Jan 18, 2018 | 8.180 | 8.250 | 7.530 | 7.790 | 1,409,082 | -0.36(-4.42%) |
Jan 17, 2018 | 8.210 | 8.340 | 8.110 | 8.150 | 605,528 | +0.00(+0.00%) |
Jan 16, 2018 | 8.400 | 8.415 | 8.060 | 8.150 | 1,247,351 | -0.18(-2.16%) |
Jan 12, 2018 | 8.330 | 8.330 | 8.330 | 0 | -0.14(-1.65%) | |
Jan 11, 2018 | 8.270 | 8.580 | 8.180 | 8.470 | 823,525 | +0.23(+2.79%) |
Jan 10, 2018 | 8.240 | 471,698 | -0.04(-0.48%) | |||
Jan 09, 2018 | 7.950 | 8.370 | 7.950 | 8.280 | 918,449 | +0.35(+4.41%) |
Jan 08, 2018 | 8.590 | 8.600 | 7.700 | 7.930 | 2,020,657 | -0.66(-7.68%) |
Jan 05, 2018 | 8.350 | 8.690 | 8.340 | 8.590 | 932,518 | +0.27(+3.25%) |
Jan 04, 2018 | 8.460 | 8.590 | 8.180 | 8.320 | 649,845 | -0.23(-2.69%) |
Jan 03, 2018 | 8.510 | 8.610 | 8.360 | 8.550 | 801,520 | +0.02(+0.23%) |
Jan 02, 2018 | 8.100 | 8.570 | 7.980 | 8.530 | 1,245,663 | +0.48(+5.96%) |
Dec 29, 2017 | 8.050 | 8.050 | 8.050 | 0 | -0.26(-3.13%) | |
Dec 28, 2017 | 8.550 | 8.680 | 8.190 | 8.310 | 942,422 | -0.27(-3.15%) |
Dec 27, 2017 | 8.630 | 8.740 | 8.510 | 8.580 | 649,478 | -0.05(-0.58%) |
Dec 26, 2017 | 8.530 | 8.800 | 8.500 | 8.630 | 713,766 | +0.05(+0.58%) |
Dec 22, 2017 | 8.610 | 8.670 | 8.230 | 8.580 | 630,532 | -0.09(-1.04%) |
Dec 21, 2017 | 8.580 | 8.820 | 8.555 | 8.670 | 685,501 | +0.08(+0.93%) |
Dec 20, 2017 | 8.630 | 8.750 | 8.540 | 8.590 | 814,747 | -0.06(-0.69%) |
Dec 19, 2017 | 8.660 | 8.820 | 8.540 | 8.650 | 1,186,810 | +0.04(+0.46%) |
Dec 18, 2017 | 8.630 | 9.080 | 8.530 | 8.610 | 1,670,460 | +0.23(+2.74%) |
Dec 15, 2017 | 8.150 | 8.450 | 8.130 | 8.380 | 2,466,956 | +0.22(+2.70%) |
Dec 14, 2017 | 8.480 | 8.520 | 8.035 | 8.160 | 1,485,027 | -0.29(-3.43%) |
Dec 13, 2017 | 8.470 | 8.500 | 8.150 | 8.450 | 1,375,997 | -0.01(-0.12%) |
Dec 12, 2017 | 8.340 | 8.590 | 8.280 | 8.460 | 1,819,912 | +0.15(+1.81%) |
Dec 11, 2017 | 8.170 | 8.500 | 8.100 | 8.310 | 1,698,163 | +0.14(+1.71%) |
Dec 08, 2017 | 8.390 | 8.390 | 8.010 | 8.170 | 2,282,773 | -0.16(-1.92%) |
Dec 07, 2017 | 8.200 | 8.610 | 8.080 | 8.330 | 3,538,440 | +0.22(+2.71%) |
Dec 06, 2017 | 7.850 | 8.230 | 7.860 | 8.110 | 2,494,082 | +0.25(+3.18%) |
Dec 05, 2017 | 8.050 | 8.519 | 7.590 | 7.860 | 6,372,815 | +0.71(+9.93%) |
Dec 04, 2017 | 7.270 | 7.430 | 7.130 | 7.150 | 1,712,336 | +0.04(+0.56%) |