Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.484 | 7.549 | 7.419 | 7.419 | 14,731 | -0.07(-0.87%) |
Feb 27, 2018 | 7.549 | 7.581 | 7.484 | 7.484 | 3,346 | +0.00(+0.00%) |
Feb 26, 2018 | 7.419 | 7.549 | 7.419 | 7.484 | 10,016 | +0.07(+0.88%) |
Feb 23, 2018 | 7.353 | 7.484 | 7.353 | 7.419 | 5,009 | +0.07(+0.88%) |
Feb 22, 2018 | 7.288 | 7.484 | 7.288 | 7.353 | 5,403 | +0.00(+0.00%) |
Feb 21, 2018 | 7.419 | 7.483 | 7.353 | 7.353 | 12,102 | -0.07(-0.88%) |
Feb 20, 2018 | 7.614 | 7.614 | 7.419 | 7.419 | 14,445 | -0.13(-1.72%) |
Feb 16, 2018 | 7.549 | 7.549 | 7.549 | 0 | +0.07(+0.87%) | |
Feb 15, 2018 | 7.939 | 7.939 | 7.419 | 7.484 | 16,672 | -0.39(-4.96%) |
Feb 14, 2018 | 7.679 | 7.939 | 7.679 | 7.874 | 3,823 | +0.20(+2.54%) |
Feb 13, 2018 | 7.614 | 7.874 | 7.484 | 7.679 | 20,895 | +0.13(+1.72%) |
Feb 12, 2018 | 7.549 | 7.614 | 7.353 | 7.549 | 4,451 | +0.00(+0.00%) |
Feb 09, 2018 | 7.549 | 7.549 | 7.288 | 7.549 | 19,232 | +0.07(+0.87%) |
Feb 08, 2018 | 7.744 | 7.939 | 7.419 | 7.484 | 26,148 | -0.20(-2.54%) |
Feb 07, 2018 | 7.679 | 7.874 | 7.549 | 7.679 | 17,098 | -0.07(-0.84%) |
Feb 06, 2018 | 7.679 | 7.809 | 7.484 | 7.744 | 21,260 | +0.07(+0.85%) |
Feb 05, 2018 | 7.939 | 7.939 | 7.679 | 7.679 | 9,600 | -0.20(-2.48%) |
Feb 02, 2018 | 8.004 | 8.069 | 7.809 | 7.874 | 12,309 | -0.20(-2.47%) |
Feb 01, 2018 | 8.069 | 8.330 | 8.004 | 8.074 | 5,375 | -0.06(-0.74%) |
Jan 31, 2018 | 8.395 | 8.655 | 7.948 | 8.134 | 18,374 | -0.26(-3.10%) |
Jan 30, 2018 | 8.915 | 8.915 | 8.330 | 8.395 | 11,801 | -0.52(-5.84%) |
Jan 29, 2018 | 8.915 | 9.045 | 8.590 | 8.915 | 18,894 | +0.13(+1.48%) |
Jan 26, 2018 | 8.980 | 9.045 | 8.590 | 8.785 | 18,268 | -0.13(-1.46%) |
Jan 25, 2018 | 9.045 | 9.176 | 8.785 | 8.915 | 27,022 | +0.06(+0.73%) |
Jan 24, 2018 | 8.655 | 8.915 | 8.525 | 8.851 | 56,449 | +0.26(+3.04%) |
Jan 23, 2018 | 8.460 | 8.655 | 8.264 | 8.590 | 33,295 | +0.33(+3.94%) |
Jan 22, 2018 | 8.069 | 8.395 | 7.939 | 8.264 | 74,998 | +0.39(+4.90%) |
Jan 19, 2018 | 7.874 | 7.939 | 7.744 | 7.879 | 27,612 | +0.07(+0.89%) |
Jan 18, 2018 | 7.809 | 8.199 | 7.679 | 7.809 | 58,131 | +0.26(+3.45%) |
Jan 17, 2018 | 7.939 | 7.939 | 7.549 | 7.549 | 21,235 | -0.33(-4.13%) |
Jan 16, 2018 | 7.809 | 8.004 | 7.679 | 7.874 | 28,194 | +0.20(+2.54%) |
Jan 12, 2018 | 7.679 | 7.679 | 7.679 | 0 | -0.07(-0.84%) | |
Jan 11, 2018 | 7.549 | 7.809 | 7.549 | 7.744 | 10,479 | +0.13(+1.71%) |
Jan 10, 2018 | 7.679 | 7.679 | 7.614 | 7.614 | 5,771 | -0.03(-0.43%) |
Jan 09, 2018 | 7.614 | 7.679 | 7.549 | 7.646 | 13,581 | +0.10(+1.29%) |
Jan 08, 2018 | 7.679 | 7.679 | 7.549 | 7.549 | 8,183 | -0.07(-0.85%) |
Jan 05, 2018 | 7.874 | 7.939 | 7.484 | 7.614 | 19,677 | -0.26(-3.31%) |
Jan 04, 2018 | 8.004 | 8.004 | 7.679 | 7.874 | 18,659 | +0.07(+0.83%) |
Jan 03, 2018 | 7.614 | 8.004 | 7.614 | 7.809 | 10,160 | +0.13(+1.69%) |
Jan 02, 2018 | 7.549 | 7.744 | 7.484 | 7.679 | 13,502 | +0.13(+1.72%) |
Dec 29, 2017 | 7.549 | 7.549 | 7.549 | 0 | -0.13(-1.69%) | |
Dec 28, 2017 | 7.614 | 7.744 | 7.549 | 7.679 | 6,882 | +0.13(+1.72%) |
Dec 27, 2017 | 7.939 | 8.004 | 7.549 | 7.549 | 16,031 | -0.39(-4.92%) |
Dec 26, 2017 | 7.679 | 8.069 | 7.679 | 7.939 | 12,293 | +0.26(+3.39%) |
Dec 22, 2017 | 7.744 | 7.744 | 7.558 | 7.679 | 6,657 | -0.00(-0.06%) |
Dec 21, 2017 | 7.484 | 7.744 | 7.425 | 7.683 | 19,408 | +0.13(+1.78%) |
Dec 20, 2017 | 7.419 | 7.549 | 7.419 | 7.549 | 6,580 | +0.13(+1.75%) |
Dec 19, 2017 | 7.419 | 7.549 | 7.419 | 7.419 | 13,194 | -0.07(-0.87%) |
Dec 18, 2017 | 7.549 | 7.614 | 7.419 | 7.484 | 12,920 | -0.13(-1.71%) |
Dec 15, 2017 | 7.484 | 7.679 | 7.353 | 7.614 | 17,373 | +0.13(+1.74%) |
Dec 14, 2017 | 7.744 | 7.744 | 7.484 | 7.484 | 14,910 | -0.20(-2.54%) |
Dec 13, 2017 | 7.744 | 7.744 | 7.679 | 7.679 | 6,690 | +0.00(+0.00%) |
Dec 12, 2017 | 7.288 | 7.783 | 7.288 | 7.679 | 29,424 | +0.23(+3.06%) |
Dec 11, 2017 | 7.549 | 7.614 | 7.223 | 7.451 | 31,229 | -0.03(-0.43%) |
Dec 08, 2017 | 7.419 | 8.264 | 7.353 | 7.484 | 107,912 | +0.23(+3.14%) |
Dec 07, 2017 | 7.484 | 7.484 | 7.223 | 7.256 | 23,936 | +0.03(+0.45%) |
Dec 06, 2017 | 7.549 | 7.549 | 7.223 | 7.223 | 20,379 | -0.33(-4.31%) |
Dec 05, 2017 | 7.353 | 7.549 | 7.223 | 7.549 | 28,007 | +0.20(+2.65%) |
Dec 04, 2017 | 7.679 | 7.679 | 7.353 | 7.353 | 23,557 | -0.33(-4.24%) |