Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.975 | 7.975 | 7.975 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 8.017 | 8.025 | 7.975 | 7.983 | 36,269 | -0.04(-0.50%) |
Mar 27, 2018 | 7.984 | 8.067 | 7.936 | 8.024 | 13,238 | +0.05(+0.60%) |
Mar 26, 2018 | 7.984 | 7.984 | 7.851 | 7.976 | 28,611 | +0.02(+0.31%) |
Mar 23, 2018 | 7.942 | 7.959 | 7.771 | 7.951 | 20,229 | +0.04(+0.53%) |
Mar 22, 2018 | 7.952 | 8.067 | 7.676 | 7.909 | 50,232 | -0.13(-1.65%) |
Mar 21, 2018 | 7.934 | 8.134 | 7.934 | 8.042 | 13,325 | +0.07(+0.83%) |
Mar 20, 2018 | 7.934 | 8.042 | 7.926 | 7.976 | 9,976 | +0.04(+0.52%) |
Mar 19, 2018 | 7.759 | 7.934 | 7.726 | 7.934 | 15,983 | +0.12(+1.60%) |
Mar 16, 2018 | 7.601 | 7.809 | 7.576 | 7.809 | 63,876 | +0.22(+2.85%) |
Mar 15, 2018 | 7.626 | 7.635 | 7.560 | 7.593 | 8,020 | +0.02(+0.33%) |
Mar 14, 2018 | 7.701 | 7.701 | 7.443 | 7.568 | 158,835 | -0.20(-2.57%) |
Mar 13, 2018 | 7.651 | 7.984 | 7.651 | 7.768 | 44,473 | +0.22(+2.86%) |
Mar 12, 2018 | 7.551 | 7.593 | 7.541 | 7.551 | 18,339 | -0.06(-0.76%) |
Mar 09, 2018 | 7.543 | 7.643 | 7.543 | 7.610 | 54,874 | +0.15(+2.01%) |
Mar 08, 2018 | 7.543 | 7.543 | 7.319 | 7.460 | 20,465 | -0.03(-0.44%) |
Mar 07, 2018 | 7.593 | 7.593 | 7.493 | 7.493 | 135,793 | -0.07(-0.99%) |
Mar 06, 2018 | 7.568 | 7.651 | 7.485 | 7.568 | 75,962 | -0.04(-0.55%) |
Mar 05, 2018 | 7.576 | 7.651 | 7.551 | 7.610 | 52,844 | -0.02(-0.22%) |
Mar 02, 2018 | 7.530 | 7.635 | 7.526 | 7.626 | 16,248 | +0.02(+0.22%) |
Mar 01, 2018 | 7.560 | 7.638 | 7.560 | 7.610 | 39,210 | +0.02(+0.22%) |
Feb 28, 2018 | 7.526 | 7.635 | 7.526 | 7.593 | 16,960 | +0.02(+0.33%) |
Feb 27, 2018 | 7.651 | 7.651 | 7.560 | 7.568 | 26,396 | -0.07(-0.87%) |
Feb 26, 2018 | 7.460 | 7.635 | 7.460 | 7.635 | 10,604 | +0.23(+3.15%) |
Feb 23, 2018 | 7.352 | 7.460 | 7.319 | 7.402 | 17,230 | +0.05(+0.68%) |
Feb 22, 2018 | 7.335 | 7.418 | 7.335 | 7.352 | 20,835 | -0.01(-0.11%) |
Feb 21, 2018 | 7.336 | 7.376 | 7.336 | 7.360 | 4,341 | +0.03(+0.45%) |
Feb 20, 2018 | 7.402 | 7.571 | 7.324 | 7.327 | 42,402 | -0.13(-1.70%) |
Feb 16, 2018 | 7.454 | 7.454 | 7.454 | 0 | +0.10(+1.39%) | |
Feb 15, 2018 | 7.427 | 7.427 | 7.306 | 7.352 | 17,492 | -0.02(-0.34%) |
Feb 14, 2018 | 7.310 | 7.443 | 7.310 | 7.377 | 4,675 | +0.07(+0.91%) |
Feb 13, 2018 | 7.394 | 7.394 | 7.244 | 7.310 | 33,018 | -0.14(-1.90%) |
Feb 12, 2018 | 7.377 | 7.477 | 7.302 | 7.452 | 29,838 | +0.09(+1.24%) |
Feb 09, 2018 | 7.485 | 7.510 | 7.302 | 7.360 | 68,627 | -0.10(-1.34%) |
Feb 08, 2018 | 7.477 | 7.510 | 7.435 | 7.460 | 32,084 | -0.05(-0.66%) |
Feb 07, 2018 | 7.427 | 7.526 | 7.327 | 7.510 | 36,896 | +0.06(+0.78%) |
Feb 06, 2018 | 7.477 | 7.618 | 7.319 | 7.452 | 55,774 | -0.07(-0.94%) |
Feb 05, 2018 | 7.460 | 7.472 | 7.460 | 7.522 | 24,903 | +0.00(+0.06%) |
Feb 02, 2018 | 7.610 | 7.635 | 7.510 | 7.518 | 31,452 | -0.21(-2.69%) |
Feb 01, 2018 | 7.427 | 7.738 | 7.427 | 7.726 | 3,475 | +0.28(+3.80%) |
Jan 31, 2018 | 7.643 | 7.768 | 7.443 | 7.443 | 28,739 | -0.21(-2.72%) |
Jan 30, 2018 | 7.593 | 7.689 | 7.518 | 7.651 | 20,027 | +0.04(+0.55%) |
Jan 29, 2018 | 7.485 | 7.693 | 7.402 | 7.610 | 41,370 | +0.06(+0.77%) |
Jan 26, 2018 | 7.610 | 7.650 | 7.485 | 7.551 | 31,518 | -0.06(-0.76%) |
Jan 25, 2018 | 7.726 | 7.727 | 7.585 | 7.610 | 6,129 | +0.02(+0.22%) |
Jan 24, 2018 | 7.601 | 7.622 | 7.485 | 7.593 | 17,431 | -0.06(-0.76%) |
Jan 23, 2018 | 7.726 | 7.766 | 7.510 | 7.651 | 26,879 | -0.03(-0.43%) |
Jan 22, 2018 | 7.651 | 7.784 | 7.601 | 7.684 | 11,872 | +0.00(+0.00%) |
Jan 19, 2018 | 7.477 | 8.220 | 7.477 | 7.684 | 18,760 | +0.17(+2.21%) |
Jan 18, 2018 | 7.443 | 7.605 | 7.402 | 7.518 | 17,691 | +0.07(+1.01%) |
Jan 17, 2018 | 7.402 | 7.568 | 7.402 | 7.443 | 54,021 | -0.03(-0.44%) |
Jan 16, 2018 | 7.526 | 7.587 | 7.402 | 7.477 | 54,803 | +0.04(+0.56%) |
Jan 12, 2018 | 7.435 | 7.435 | 7.435 | 0 | -0.22(-2.83%) | |
Jan 11, 2018 | 6.878 | 8.150 | 6.786 | 7.651 | 167,051 | +0.91(+13.58%) |
Jan 10, 2018 | 6.736 | 56,697 | +0.12(+1.76%) | |||
Jan 09, 2018 | 6.520 | 6.645 | 6.512 | 6.620 | 98,493 | +0.17(+2.71%) |
Jan 08, 2018 | 6.429 | 6.503 | 6.354 | 6.445 | 25,995 | +0.03(+0.46%) |
Jan 05, 2018 | 6.362 | 6.437 | 6.321 | 6.416 | 8,224 | +0.05(+0.71%) |
Jan 04, 2018 | 6.287 | 6.387 | 6.196 | 6.370 | 16,537 | +0.07(+1.19%) |
Jan 03, 2018 | 6.237 | 6.387 | 6.188 | 6.296 | 38,321 | +0.10(+1.61%) |