Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.692 | 7.741 | 7.575 | 7.579 | 1,550,613 | -0.10(-1.28%) |
Feb 27, 2018 | 7.756 | 7.805 | 7.677 | 7.677 | 1,632,539 | -0.10(-1.26%) |
Feb 26, 2018 | 7.730 | 7.790 | 7.715 | 7.775 | 1,108,356 | +0.06(+0.73%) |
Feb 23, 2018 | 7.654 | 7.745 | 7.637 | 7.718 | 1,003,163 | +0.09(+1.24%) |
Feb 22, 2018 | 7.624 | 1,505,974 | +0.02(+0.20%) | |||
Feb 21, 2018 | 7.609 | 7.700 | 7.609 | 7.609 | 1,081,196 | +0.00(+0.00%) |
Feb 20, 2018 | 7.658 | 7.673 | 7.601 | 7.609 | 1,782,757 | -0.06(-0.84%) |
Feb 16, 2018 | 7.673 | 7.673 | 7.673 | 0 | -0.00(-0.05%) | |
Feb 15, 2018 | 7.696 | 7.802 | 7.669 | 7.677 | 2,615,031 | +0.00(+0.00%) |
Feb 14, 2018 | 7.639 | 7.735 | 7.639 | 7.677 | 2,235,456 | +0.00(+0.00%) |
Feb 13, 2018 | 7.662 | 7.768 | 7.658 | 7.677 | 2,751,512 | -0.06(-0.78%) |
Feb 12, 2018 | 7.556 | 7.775 | 7.526 | 7.737 | 2,435,649 | +0.21(+2.81%) |
Feb 09, 2018 | 7.552 | 7.613 | 7.336 | 7.526 | 3,920,524 | -0.00(-0.05%) |
Feb 08, 2018 | 7.745 | 7.786 | 7.529 | 7.529 | 2,566,365 | -0.22(-2.78%) |
Feb 07, 2018 | 7.745 | 7.838 | 7.703 | 7.745 | 1,629,358 | +0.00(+0.00%) |
Feb 06, 2018 | 7.590 | 7.775 | 7.450 | 7.745 | 2,982,266 | +0.01(+0.15%) |
Feb 05, 2018 | 7.892 | 7.911 | 7.660 | 7.734 | 2,400,353 | -0.19(-2.34%) |
Feb 02, 2018 | 7.942 | 8.010 | 7.919 | 7.919 | 1,187,765 | -0.07(-0.85%) |
Feb 01, 2018 | 8.055 | 8.081 | 7.945 | 7.987 | 1,392,554 | -0.07(-0.85%) |
Jan 31, 2018 | 8.040 | 8.108 | 8.017 | 8.055 | 1,388,540 | +0.03(+0.42%) |
Jan 30, 2018 | 7.979 | 8.051 | 7.972 | 8.021 | 1,262,676 | +0.02(+0.24%) |
Jan 29, 2018 | 8.025 | 8.047 | 7.934 | 8.002 | 1,269,596 | -0.03(-0.33%) |
Jan 26, 2018 | 8.112 | 8.127 | 8.006 | 8.029 | 1,316,160 | -0.07(-0.89%) |
Jan 25, 2018 | 8.244 | 8.271 | 8.021 | 8.100 | 2,041,635 | -0.12(-1.47%) |
Jan 24, 2018 | 8.225 | 8.324 | 8.218 | 8.221 | 1,412,754 | +0.00(+0.05%) |
Jan 23, 2018 | 8.214 | 8.300 | 8.204 | 8.218 | 1,157,950 | +0.02(+0.18%) |
Jan 22, 2018 | 8.221 | 8.263 | 8.191 | 8.203 | 961,303 | -0.01(-0.14%) |
Jan 19, 2018 | 8.112 | 8.231 | 8.112 | 8.214 | 1,145,358 | +0.10(+1.21%) |
Jan 18, 2018 | 8.134 | 8.168 | 8.116 | 8.116 | 1,122,752 | -0.03(-0.37%) |
Jan 17, 2018 | 8.093 | 8.187 | 8.081 | 8.146 | 1,048,370 | +0.08(+0.94%) |
Jan 16, 2018 | 8.168 | 8.233 | 8.044 | 8.070 | 1,558,461 | -0.08(-0.97%) |
Jan 12, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 8.097 | 8.195 | 8.081 | 8.157 | 1,383,188 | +0.08(+0.98%) |
Jan 10, 2018 | 8.184 | 8.036 | 8.078 | 1,622,763 | -0.11(-1.29%) | |
Jan 09, 2018 | 8.320 | 8.339 | 8.180 | 8.184 | 1,598,139 | -0.10(-1.23%) |
Jan 08, 2018 | 8.240 | 8.306 | 8.184 | 8.286 | 1,815,311 | +0.00(+0.00%) |
Jan 05, 2018 | 8.240 | 8.318 | 8.202 | 8.286 | 1,556,105 | +0.08(+0.92%) |
Jan 04, 2018 | 8.358 | 8.380 | 8.146 | 8.210 | 1,993,636 | -0.14(-1.68%) |
Jan 03, 2018 | 8.486 | 8.547 | 8.342 | 8.350 | 1,519,119 | -0.14(-1.69%) |
Jan 02, 2018 | 8.482 | 8.532 | 8.435 | 8.494 | 1,689,682 | +0.03(+0.36%) |
Dec 29, 2017 | 8.463 | 8.463 | 8.463 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 8.509 | 8.515 | 8.380 | 8.475 | 1,591,481 | -0.00(-0.04%) |
Dec 27, 2017 | 8.558 | 8.566 | 8.469 | 8.479 | 863,839 | -0.05(-0.62%) |
Dec 26, 2017 | 8.441 | 8.596 | 8.433 | 8.532 | 2,325,635 | +0.08(+0.98%) |
Dec 22, 2017 | 8.460 | 8.505 | 8.433 | 8.448 | 716,556 | +0.01(+0.13%) |
Dec 21, 2017 | 8.505 | 8.539 | 8.437 | 8.437 | 1,360,066 | -0.05(-0.58%) |
Dec 20, 2017 | 8.403 | 8.505 | 8.346 | 8.486 | 1,711,075 | +0.08(+0.99%) |
Dec 19, 2017 | 8.380 | 8.520 | 8.346 | 8.403 | 1,794,725 | +0.03(+0.32%) |
Dec 18, 2017 | 8.388 | 8.451 | 8.321 | 8.376 | 2,352,506 | +0.07(+0.89%) |
Dec 15, 2017 | 8.432 | 8.495 | 8.269 | 8.302 | 6,850,842 | -0.13(-1.50%) |
Dec 14, 2017 | 8.458 | 8.518 | 8.388 | 8.428 | 1,950,629 | -0.06(-0.66%) |
Dec 13, 2017 | 8.458 | 8.506 | 8.417 | 8.484 | 1,756,044 | +0.02(+0.22%) |
Dec 12, 2017 | 8.484 | 8.523 | 8.430 | 8.466 | 1,409,741 | -0.03(-0.39%) |
Dec 11, 2017 | 8.525 | 8.529 | 8.447 | 8.499 | 1,018,977 | -0.01(-0.17%) |
Dec 08, 2017 | 8.529 | 8.532 | 8.466 | 8.514 | 1,169,119 | +0.00(+0.00%) |
Dec 07, 2017 | 8.525 | 8.570 | 8.499 | 1,481,237 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.544 | 8.594 | 8.521 | 8.551 | 1,436,947 | +0.04(+0.48%) |
Dec 05, 2017 | 8.525 | 8.555 | 8.458 | 8.510 | 1,892,281 | -0.02(-0.22%) |
Dec 04, 2017 | 8.451 | 8.584 | 8.447 | 8.529 | 2,118,585 | +0.10(+1.23%) |