Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.450 | 7.550 | 7.300 | 7.300 | 330,395 | -0.10(-1.35%) |
Feb 27, 2018 | 7.600 | 7.700 | 7.400 | 7.400 | 363,008 | -0.30(-3.90%) |
Feb 26, 2018 | 7.950 | 7.950 | 7.600 | 7.700 | 328,059 | -0.25(-3.14%) |
Feb 23, 2018 | 7.850 | 8.000 | 7.775 | 7.950 | 186,648 | +0.20(+2.58%) |
Feb 22, 2018 | 8.200 | 8.200 | 7.750 | 7.750 | 320,360 | -0.40(-4.91%) |
Feb 21, 2018 | 7.950 | 8.150 | 7.800 | 8.150 | 335,818 | +0.15(+1.88%) |
Feb 20, 2018 | 7.750 | 8.000 | 7.750 | 8.000 | 343,520 | +0.25(+3.23%) |
Feb 16, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.10(+1.31%) | |
Feb 15, 2018 | 7.850 | 7.850 | 7.600 | 7.650 | 465,268 | -0.05(-0.65%) |
Feb 14, 2018 | 7.150 | 7.850 | 7.150 | 7.700 | 436,024 | +0.35(+4.76%) |
Feb 13, 2018 | 7.750 | 7.750 | 7.200 | 7.350 | 508,915 | -0.15(-2.00%) |
Feb 12, 2018 | 7.250 | 7.550 | 7.250 | 7.500 | 436,215 | +0.25(+3.45%) |
Feb 09, 2018 | 7.450 | 7.600 | 6.950 | 7.250 | 398,914 | -0.10(-1.36%) |
Feb 08, 2018 | 7.900 | 7.300 | 7.350 | 378,702 | -0.50(-6.37%) | |
Feb 07, 2018 | 7.700 | 7.850 | 7.700 | 7.850 | 153,909 | +0.10(+1.29%) |
Feb 06, 2018 | 7.350 | 7.850 | 7.350 | 7.750 | 392,350 | +0.10(+1.31%) |
Feb 05, 2018 | 7.850 | 7.950 | 7.550 | 7.650 | 295,872 | -0.25(-3.16%) |
Feb 02, 2018 | 8.200 | 8.200 | 7.950 | 7.900 | 266,067 | -0.38(-4.53%) |
Feb 01, 2018 | 8.200 | 8.400 | 8.100 | 8.275 | 207,063 | -0.03(-0.30%) |
Jan 31, 2018 | 8.250 | 8.400 | 8.250 | 8.300 | 173,297 | +0.10(+1.22%) |
Jan 30, 2018 | 8.250 | 8.450 | 8.250 | 8.200 | 180,787 | -0.10(-1.20%) |
Jan 29, 2018 | 8.350 | 8.600 | 8.250 | 8.300 | 323,918 | -0.05(-0.60%) |
Jan 26, 2018 | 8.300 | 8.450 | 8.150 | 8.350 | 399,187 | +0.15(+1.83%) |
Jan 25, 2018 | 8.100 | 8.250 | 8.000 | 8.200 | 257,804 | +0.20(+2.50%) |
Jan 24, 2018 | 8.150 | 8.200 | 8.000 | 8.000 | 300,446 | -0.10(-1.23%) |
Jan 23, 2018 | 8.000 | 8.100 | 7.950 | 8.100 | 281,979 | +0.10(+1.25%) |
Jan 22, 2018 | 8.050 | 8.150 | 7.950 | 8.000 | 252,964 | +0.00(+0.00%) |
Jan 19, 2018 | 8.050 | 8.150 | 7.950 | 8.000 | 205,879 | -0.05(-0.62%) |
Jan 18, 2018 | 8.250 | 8.300 | 8.000 | 8.050 | 255,490 | -0.20(-2.42%) |
Jan 17, 2018 | 8.500 | 8.500 | 8.150 | 8.250 | 219,506 | -0.15(-1.79%) |
Jan 16, 2018 | 8.800 | 8.900 | 8.325 | 8.400 | 454,930 | -0.40(-4.55%) |
Jan 12, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.15(+1.73%) | |
Jan 11, 2018 | 8.600 | 8.800 | 8.600 | 8.650 | 174,173 | +0.10(+1.17%) |
Jan 10, 2018 | 8.500 | 8.550 | 208,854 | -0.20(-2.29%) | ||
Jan 09, 2018 | 8.850 | 8.900 | 8.700 | 8.750 | 299,870 | -0.05(-0.57%) |
Jan 08, 2018 | 8.600 | 8.900 | 8.600 | 8.800 | 370,130 | +0.15(+1.73%) |
Jan 05, 2018 | 8.650 | 8.750 | 8.500 | 8.650 | 344,279 | +0.05(+0.58%) |
Jan 04, 2018 | 8.550 | 8.800 | 8.550 | 8.600 | 439,350 | +0.05(+0.58%) |
Jan 03, 2018 | 8.350 | 8.600 | 8.300 | 8.550 | 222,780 | +0.15(+1.79%) |
Jan 02, 2018 | 8.400 | 8.500 | 8.300 | 8.400 | 304,090 | +0.00(+0.00%) |
Dec 29, 2017 | 8.400 | 8.400 | 8.400 | 0 | -0.05(-0.59%) | |
Dec 28, 2017 | 8.350 | 8.500 | 8.300 | 8.450 | 226,981 | +0.10(+1.20%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.350 | 8.350 | 149,707 | -0.15(-1.76%) |
Dec 26, 2017 | 8.500 | 8.550 | 8.450 | 8.500 | 157,436 | +0.00(+0.00%) |
Dec 22, 2017 | 8.600 | 8.700 | 8.500 | 8.500 | 159,971 | -0.15(-1.73%) |
Dec 21, 2017 | 8.550 | 8.700 | 8.550 | 8.650 | 254,393 | +0.10(+1.17%) |
Dec 20, 2017 | 8.650 | 8.700 | 8.475 | 8.550 | 391,904 | -0.05(-0.58%) |
Dec 19, 2017 | 8.600 | 8.700 | 8.500 | 8.600 | 349,520 | -0.05(-0.58%) |
Dec 18, 2017 | 8.550 | 8.750 | 8.500 | 8.650 | 455,687 | +0.15(+1.76%) |
Dec 15, 2017 | 8.400 | 8.650 | 8.400 | 8.500 | 792,120 | +0.05(+0.59%) |
Dec 14, 2017 | 8.550 | 8.550 | 8.400 | 8.450 | 396,519 | -0.05(-0.59%) |
Dec 13, 2017 | 8.500 | 8.675 | 8.405 | 8.500 | 479,396 | +0.00(+0.00%) |
Dec 12, 2017 | 8.550 | 8.625 | 8.500 | 8.500 | 306,870 | -0.05(-0.58%) |
Dec 11, 2017 | 8.550 | 8.700 | 8.500 | 8.550 | 446,746 | +0.05(+0.59%) |
Dec 08, 2017 | 8.700 | 8.800 | 8.475 | 8.500 | 444,542 | -0.20(-2.30%) |
Dec 07, 2017 | 8.600 | 8.800 | 8.550 | 8.700 | 424,739 | +0.15(+1.75%) |
Dec 06, 2017 | 8.850 | 8.950 | 8.550 | 8.550 | 513,169 | -0.30(-3.39%) |
Dec 05, 2017 | 9.100 | 9.150 | 8.775 | 8.850 | 581,831 | -0.20(-2.21%) |
Dec 04, 2017 | 9.350 | 9.350 | 9.000 | 9.050 | 535,388 | -0.20(-2.16%) |