Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.10(+1.40%) | |
Mar 28, 2018 | 7.250 | 7.300 | 6.900 | 7.150 | 486,033 | -0.05(-0.69%) |
Mar 27, 2018 | 7.400 | 7.600 | 7.025 | 7.200 | 409,266 | -0.15(-2.04%) |
Mar 26, 2018 | 7.350 | 7.500 | 7.300 | 7.350 | 359,692 | +0.05(+0.68%) |
Mar 23, 2018 | 7.500 | 7.600 | 7.250 | 7.300 | 451,436 | -0.20(-2.67%) |
Mar 22, 2018 | 7.700 | 7.800 | 7.450 | 7.500 | 422,176 | -0.35(-4.46%) |
Mar 21, 2018 | 7.700 | 7.934 | 7.626 | 7.850 | 248,111 | +0.20(+2.61%) |
Mar 20, 2018 | 7.650 | 7.800 | 7.500 | 7.650 | 384,516 | +0.05(+0.66%) |
Mar 19, 2018 | 7.850 | 7.850 | 7.400 | 7.600 | 473,070 | -0.25(-3.18%) |
Mar 16, 2018 | 8.000 | 8.100 | 7.850 | 7.850 | 591,998 | -0.15(-1.88%) |
Mar 15, 2018 | 8.050 | 8.200 | 7.925 | 8.000 | 276,822 | +0.05(+0.63%) |
Mar 14, 2018 | 8.300 | 8.300 | 7.950 | 7.950 | 543,324 | -0.25(-3.05%) |
Mar 13, 2018 | 8.250 | 8.350 | 8.100 | 8.200 | 313,903 | +0.05(+0.61%) |
Mar 12, 2018 | 8.250 | 8.380 | 8.100 | 8.150 | 414,649 | +0.03(+0.31%) |
Mar 09, 2018 | 8.050 | 8.200 | 7.950 | 8.125 | 321,991 | +0.12(+1.56%) |
Mar 08, 2018 | 8.000 | 8.200 | 7.950 | 8.000 | 335,160 | +0.00(+0.00%) |
Mar 07, 2018 | 7.550 | 8.050 | 7.550 | 8.000 | 413,917 | +0.35(+4.58%) |
Mar 06, 2018 | 7.300 | 7.650 | 7.300 | 7.650 | 318,363 | +0.40(+5.52%) |
Mar 05, 2018 | 7.250 | 7.550 | 7.250 | 7.250 | 273,492 | -0.05(-0.68%) |
Mar 02, 2018 | 7.150 | 7.450 | 7.000 | 7.300 | 355,712 | +0.10(+1.39%) |
Mar 01, 2018 | 7.450 | 7.500 | 7.050 | 7.200 | 456,569 | -0.27(-3.68%) |
Feb 28, 2018 | 7.250 | 7.500 | 7.150 | 7.475 | 769,372 | +0.22(+3.10%) |
Feb 27, 2018 | 7.450 | 7.500 | 7.200 | 7.250 | 517,118 | -0.10(-1.36%) |
Feb 26, 2018 | 7.450 | 7.525 | 7.250 | 7.350 | 558,117 | -0.12(-1.67%) |
Feb 23, 2018 | 7.150 | 7.550 | 7.100 | 7.475 | 819,016 | +0.47(+6.79%) |
Feb 22, 2018 | 8.000 | 6.950 | 7.000 | 1,925,334 | -1.50(-17.65%) | |
Feb 21, 2018 | 8.500 | 8.614 | 8.400 | 8.500 | 335,019 | +0.10(+1.19%) |
Feb 20, 2018 | 8.300 | 8.650 | 8.200 | 8.400 | 371,572 | +0.05(+0.60%) |
Feb 16, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.05(+0.60%) | |
Feb 15, 2018 | 8.350 | 8.400 | 8.000 | 8.300 | 185,770 | +0.00(+0.00%) |
Feb 14, 2018 | 7.900 | 8.300 | 7.900 | 8.300 | 244,559 | +0.30(+3.75%) |
Feb 13, 2018 | 8.050 | 8.150 | 7.950 | 8.000 | 213,724 | -0.05(-0.62%) |
Feb 12, 2018 | 7.800 | 8.250 | 7.755 | 8.050 | 413,515 | +0.30(+3.87%) |
Feb 09, 2018 | 7.650 | 7.900 | 7.510 | 7.750 | 332,419 | +0.15(+1.97%) |
Feb 08, 2018 | 7.900 | 7.850 | 7.550 | 7.600 | 452,874 | -0.25(-3.18%) |
Feb 07, 2018 | 7.850 | 8.000 | 7.650 | 7.850 | 447,737 | +0.00(+0.00%) |
Feb 06, 2018 | 7.550 | 7.950 | 7.355 | 7.850 | 786,394 | +0.00(+0.00%) |
Feb 05, 2018 | 7.850 | 7.975 | 7.700 | 7.850 | 364,551 | -0.05(-0.63%) |
Feb 02, 2018 | 7.900 | 8.000 | 7.800 | 7.900 | 413,975 | -0.05(-0.63%) |
Feb 01, 2018 | 7.850 | 8.000 | 7.700 | 7.950 | 340,047 | +0.05(+0.63%) |
Jan 31, 2018 | 8.150 | 8.350 | 7.910 | 7.900 | 315,230 | -0.25(-3.07%) |
Jan 30, 2018 | 8.050 | 8.350 | 8.000 | 8.150 | 467,433 | +0.00(+0.00%) |
Jan 29, 2018 | 8.700 | 8.700 | 8.100 | 8.150 | 917,291 | -0.65(-7.39%) |
Jan 26, 2018 | 8.750 | 8.900 | 8.660 | 8.800 | 289,532 | +0.15(+1.73%) |
Jan 25, 2018 | 9.200 | 9.250 | 8.550 | 8.650 | 626,282 | -0.45(-4.95%) |
Jan 24, 2018 | 9.350 | 9.450 | 9.000 | 9.100 | 413,543 | -0.30(-3.19%) |
Jan 23, 2018 | 9.400 | 9.450 | 9.250 | 9.400 | 352,434 | -0.05(-0.53%) |
Jan 22, 2018 | 9.200 | 9.450 | 9.200 | 9.450 | 312,071 | +0.20(+2.16%) |
Jan 19, 2018 | 9.200 | 9.355 | 9.114 | 9.250 | 299,735 | +0.05(+0.54%) |
Jan 18, 2018 | 9.000 | 9.300 | 8.900 | 9.200 | 368,311 | +0.25(+2.79%) |
Jan 17, 2018 | 8.850 | 8.950 | 8.750 | 8.950 | 373,331 | +0.20(+2.29%) |
Jan 16, 2018 | 9.000 | 9.000 | 8.650 | 8.750 | 294,432 | -0.20(-2.23%) |
Jan 12, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.05(+0.56%) | |
Jan 11, 2018 | 8.850 | 8.977 | 8.700 | 8.900 | 208,672 | +0.10(+1.14%) |
Jan 10, 2018 | 8.950 | 9.000 | 8.750 | 8.800 | 283,113 | -0.15(-1.68%) |
Jan 09, 2018 | 9.200 | 9.200 | 8.900 | 8.950 | 206,657 | -0.15(-1.65%) |
Jan 08, 2018 | 8.900 | 9.175 | 8.800 | 9.100 | 281,996 | +0.15(+1.68%) |
Jan 05, 2018 | 8.850 | 8.950 | 8.750 | 8.950 | 164,853 | +0.05(+0.56%) |
Jan 04, 2018 | 8.800 | 8.950 | 8.725 | 8.900 | 525,181 | +0.15(+1.71%) |
Jan 03, 2018 | 8.750 | 8.850 | 8.550 | 8.750 | 674,464 | +0.00(+0.00%) |