Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.070 | 7.070 | 7.070 | 0 | -0.02(-0.28%) | |
Mar 28, 2018 | 7.090 | 7.280 | 7.020 | 7.090 | 109,895 | -0.09(-1.25%) |
Mar 27, 2018 | 7.530 | 7.680 | 7.100 | 7.180 | 96,991 | -0.34(-4.52%) |
Mar 26, 2018 | 7.850 | 7.850 | 7.200 | 7.520 | 134,286 | -0.18(-2.34%) |
Mar 23, 2018 | 8.250 | 8.340 | 7.670 | 7.700 | 64,107 | -0.52(-6.33%) |
Mar 22, 2018 | 7.780 | 8.380 | 7.780 | 8.220 | 33,561 | +0.37(+4.71%) |
Mar 21, 2018 | 7.760 | 8.150 | 7.750 | 7.850 | 74,505 | +0.07(+0.90%) |
Mar 20, 2018 | 8.430 | 8.585 | 7.700 | 7.780 | 100,369 | -0.72(-8.47%) |
Mar 19, 2018 | 8.610 | 8.640 | 8.200 | 8.500 | 131,178 | -0.15(-1.73%) |
Mar 16, 2018 | 8.540 | 8.950 | 8.500 | 8.650 | 845,388 | +0.00(+0.00%) |
Mar 15, 2018 | 8.750 | 9.088 | 8.410 | 8.650 | 253,934 | +0.26(+3.10%) |
Mar 14, 2018 | 8.160 | 8.460 | 8.160 | 8.390 | 67,233 | +0.11(+1.33%) |
Mar 13, 2018 | 8.390 | 8.481 | 8.160 | 8.280 | 75,733 | -0.05(-0.60%) |
Mar 12, 2018 | 8.690 | 8.910 | 8.100 | 8.330 | 86,476 | -0.16(-1.88%) |
Mar 09, 2018 | 8.540 | 8.650 | 8.085 | 8.490 | 172,404 | +0.49(+6.13%) |
Mar 08, 2018 | 7.920 | 8.490 | 7.840 | 8.000 | 54,258 | +0.15(+1.91%) |
Mar 07, 2018 | 8.240 | 7.850 | 120,475 | +0.10(+1.29%) | ||
Mar 06, 2018 | 7.450 | 8.450 | 7.320 | 7.750 | 212,404 | +0.39(+5.30%) |
Mar 05, 2018 | 7.270 | 7.830 | 7.160 | 7.360 | 159,334 | +0.08(+1.10%) |
Mar 02, 2018 | 6.780 | 7.340 | 6.780 | 7.280 | 150,440 | +0.38(+5.51%) |
Mar 01, 2018 | 6.520 | 7.360 | 6.470 | 6.900 | 105,340 | +0.31(+4.70%) |
Feb 28, 2018 | 6.590 | 6.870 | 6.550 | 6.590 | 79,330 | +0.06(+0.92%) |
Feb 27, 2018 | 6.800 | 6.885 | 6.500 | 6.530 | 172,483 | -0.26(-3.83%) |
Feb 26, 2018 | 6.990 | 7.000 | 6.740 | 6.790 | 84,853 | -0.08(-1.16%) |
Feb 23, 2018 | 7.000 | 7.065 | 6.720 | 6.870 | 77,473 | -0.07(-1.01%) |
Feb 22, 2018 | 6.800 | 7.280 | 6.800 | 6.940 | 99,167 | +0.11(+1.61%) |
Feb 21, 2018 | 7.270 | 7.270 | 6.800 | 6.830 | 41,621 | -0.20(-2.84%) |
Feb 20, 2018 | 6.960 | 7.656 | 6.900 | 7.030 | 106,297 | -0.01(-0.14%) |
Feb 16, 2018 | 7.040 | 7.040 | 7.040 | 0 | +0.01(+0.14%) | |
Feb 15, 2018 | 7.250 | 7.330 | 6.900 | 7.030 | 68,583 | -0.11(-1.54%) |
Feb 14, 2018 | 7.244 | 6.895 | 7.140 | 36,948 | +0.25(+3.55%) | |
Feb 13, 2018 | 6.950 | 7.440 | 6.720 | 6.895 | 62,405 | -0.15(-2.06%) |
Feb 12, 2018 | 6.840 | 7.750 | 6.740 | 7.040 | 157,766 | +0.24(+3.53%) |
Feb 09, 2018 | 6.920 | 7.040 | 6.570 | 6.800 | 72,036 | +0.07(+1.04%) |
Feb 08, 2018 | 7.236 | 7.349 | 6.720 | 6.730 | 66,470 | -0.66(-8.93%) |
Feb 07, 2018 | 7.900 | 7.350 | 7.390 | 83,687 | -0.51(-6.46%) | |
Feb 06, 2018 | 7.700 | 8.480 | 7.550 | 7.900 | 58,888 | -0.31(-3.75%) |
Feb 05, 2018 | 8.250 | 8.500 | 8.040 | 8.208 | 66,838 | -0.19(-2.29%) |
Feb 02, 2018 | 8.521 | 8.640 | 8.360 | 8.400 | 27,173 | -0.43(-4.87%) |
Feb 01, 2018 | 8.385 | 9.070 | 8.353 | 8.830 | 73,141 | +0.33(+3.88%) |
Jan 31, 2018 | 8.320 | 8.979 | 8.185 | 8.500 | 138,058 | +0.18(+2.16%) |
Jan 30, 2018 | 8.200 | 8.997 | 8.200 | 8.320 | 67,583 | -0.02(-0.24%) |
Jan 29, 2018 | 8.961 | 8.961 | 8.310 | 8.340 | 38,905 | -0.56(-6.29%) |
Jan 26, 2018 | 8.770 | 8.950 | 8.625 | 8.900 | 49,671 | +0.20(+2.30%) |
Jan 25, 2018 | 8.800 | 8.800 | 8.580 | 8.700 | 43,649 | -0.03(-0.34%) |
Jan 24, 2018 | 9.350 | 9.750 | 8.150 | 8.730 | 142,281 | -0.60(-6.43%) |
Jan 23, 2018 | 9.700 | 9.900 | 9.010 | 9.330 | 88,859 | -0.17(-1.79%) |
Jan 22, 2018 | 9.901 | 9.200 | 9.500 | 98,311 | +0.32(+3.49%) | |
Jan 19, 2018 | 8.810 | 9.270 | 8.740 | 9.180 | 93,201 | +0.28(+3.15%) |
Jan 18, 2018 | 9.150 | 9.420 | 8.830 | 8.900 | 111,210 | -0.25(-2.73%) |
Jan 17, 2018 | 8.890 | 9.370 | 8.890 | 9.150 | 31,783 | +0.43(+4.93%) |
Jan 16, 2018 | 9.480 | 9.730 | 8.420 | 8.720 | 77,339 | -0.80(-8.40%) |
Jan 12, 2018 | 9.520 | 9.520 | 9.520 | 0 | -0.30(-3.05%) | |
Jan 11, 2018 | 9.570 | 10.00 | 9.570 | 9.820 | 30,998 | +0.31(+3.26%) |
Jan 10, 2018 | 9.150 | 9.540 | 8.890 | 9.510 | 16,311 | +0.31(+3.37%) |
Jan 09, 2018 | 8.850 | 9.431 | 8.630 | 9.200 | 62,565 | +0.45(+5.14%) |
Jan 08, 2018 | 9.740 | 9.740 | 8.700 | 8.750 | 75,991 | -0.89(-9.23%) |
Jan 05, 2018 | 9.750 | 9.860 | 9.330 | 9.640 | 117,714 | -0.05(-0.52%) |
Jan 04, 2018 | 9.800 | 9.900 | 9.415 | 9.690 | 38,897 | +0.01(+0.10%) |
Jan 03, 2018 | 8.885 | 9.819 | 8.885 | 9.680 | 33,547 | -0.13(-1.33%) |