Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.349 | 7.394 | 7.124 | 7.139 | 168,988 | -0.20(-2.76%) |
Feb 27, 2018 | 7.469 | 7.484 | 7.319 | 7.341 | 163,359 | -0.11(-1.41%) |
Feb 26, 2018 | 7.454 | 7.491 | 7.356 | 7.446 | 149,678 | +0.02(+0.30%) |
Feb 23, 2018 | 7.431 | 7.522 | 7.371 | 7.424 | 226,049 | +0.00(+0.00%) |
Feb 22, 2018 | 7.401 | 7.424 | 312,094 | -0.26(-3.32%) | ||
Feb 21, 2018 | 7.799 | 7.799 | 7.679 | 7.679 | 65,842 | -0.09(-1.16%) |
Feb 20, 2018 | 7.792 | 7.889 | 7.768 | 7.769 | 81,108 | -0.10(-1.24%) |
Feb 16, 2018 | 7.867 | 7.867 | 7.867 | 0 | -0.12(-1.50%) | |
Feb 15, 2018 | 7.987 | 8.017 | 7.897 | 7.987 | 84,585 | -0.01(-0.09%) |
Feb 14, 2018 | 7.882 | 8.024 | 7.792 | 7.994 | 105,989 | +0.04(+0.51%) |
Feb 13, 2018 | 7.851 | 7.976 | 7.814 | 7.954 | 226,150 | +0.10(+1.31%) |
Feb 12, 2018 | 7.682 | 7.932 | 7.682 | 7.851 | 144,509 | +0.18(+2.39%) |
Feb 09, 2018 | 7.785 | 7.844 | 7.426 | 7.668 | 133,435 | -0.10(-1.32%) |
Feb 08, 2018 | 8.042 | 8.049 | 7.745 | 7.770 | 119,447 | -0.26(-3.29%) |
Feb 07, 2018 | 8.005 | 8.005 | 8.005 | 8.035 | 87,075 | -0.01(-0.18%) |
Feb 06, 2018 | 7.704 | 8.071 | 7.448 | 8.049 | 121,228 | +0.14(+1.76%) |
Feb 05, 2018 | 8.064 | 8.145 | 7.778 | 7.910 | 150,193 | -0.23(-2.80%) |
Feb 02, 2018 | 8.328 | 8.329 | 8.115 | 8.137 | 147,972 | -0.31(-3.65%) |
Feb 01, 2018 | 8.423 | 8.445 | 8.379 | 8.445 | 107,352 | +0.06(+0.70%) |
Jan 31, 2018 | 8.416 | 8.460 | 8.328 | 8.387 | 103,680 | +0.04(+0.53%) |
Jan 30, 2018 | 8.453 | 8.453 | 8.453 | 8.343 | 77,372 | -0.15(-1.81%) |
Jan 29, 2018 | 8.600 | 8.651 | 8.497 | 8.497 | 75,657 | -0.18(-2.11%) |
Jan 26, 2018 | 8.695 | 8.717 | 8.622 | 8.680 | 76,390 | +0.01(+0.17%) |
Jan 25, 2018 | 8.754 | 8.952 | 8.638 | 8.666 | 43,668 | -0.03(-0.34%) |
Jan 24, 2018 | 8.776 | 8.776 | 8.666 | 8.695 | 110,932 | -0.01(-0.08%) |
Jan 23, 2018 | 8.695 | 8.728 | 8.629 | 8.702 | 177,566 | +0.03(+0.34%) |
Jan 22, 2018 | 8.504 | 8.673 | 8.504 | 8.673 | 103,507 | +0.18(+2.07%) |
Jan 19, 2018 | 8.365 | 8.497 | 8.291 | 8.497 | 92,727 | +0.12(+1.49%) |
Jan 18, 2018 | 8.534 | 8.534 | 8.365 | 8.372 | 90,677 | -0.16(-1.89%) |
Jan 17, 2018 | 8.651 | 8.680 | 8.519 | 8.534 | 149,002 | -0.14(-1.61%) |
Jan 16, 2018 | 8.739 | 8.805 | 8.651 | 8.673 | 195,800 | -0.07(-0.84%) |
Jan 12, 2018 | 8.746 | 8.746 | 8.746 | 0 | +0.08(+0.93%) | |
Jan 11, 2018 | 8.526 | 8.666 | 8.490 | 8.666 | 111,371 | +0.18(+2.16%) |
Jan 10, 2018 | 8.475 | 8.556 | 8.460 | 8.482 | 160,618 | -0.02(-0.26%) |
Jan 09, 2018 | 8.512 | 8.526 | 8.449 | 8.504 | 154,301 | +0.03(+0.35%) |
Jan 08, 2018 | 8.431 | 8.512 | 8.423 | 8.475 | 163,759 | +0.02(+0.26%) |
Jan 05, 2018 | 8.541 | 8.563 | 8.423 | 8.453 | 96,495 | -0.14(-1.62%) |
Jan 04, 2018 | 8.548 | 8.631 | 8.534 | 8.592 | 133,344 | +0.02(+0.26%) |
Jan 03, 2018 | 8.350 | 8.578 | 8.350 | 8.570 | 171,450 | +0.26(+3.18%) |
Jan 02, 2018 | 8.101 | 8.306 | 8.101 | 8.306 | 203,662 | +0.22(+2.72%) |
Dec 29, 2017 | 8.086 | 8.086 | 8.086 | 0 | +0.04(+0.55%) | |
Dec 28, 2017 | 7.991 | 8.049 | 7.925 | 8.042 | 181,375 | +0.10(+1.20%) |
Dec 27, 2017 | 7.961 | 7.998 | 7.881 | 7.947 | 244,719 | -0.01(-0.18%) |
Dec 26, 2017 | 8.071 | 8.108 | 7.939 | 7.961 | 446,139 | +0.01(+0.18%) |
Dec 22, 2017 | 7.719 | 7.954 | 7.719 | 7.947 | 205,691 | +0.18(+2.36%) |
Dec 21, 2017 | 7.682 | 7.843 | 7.675 | 7.763 | 141,505 | +0.01(+0.09%) |
Dec 20, 2017 | 7.763 | 7.763 | 7.660 | 7.756 | 267,149 | -0.02(-0.28%) |
Dec 19, 2017 | 7.844 | 7.903 | 7.741 | 7.778 | 215,809 | -0.12(-1.49%) |
Dec 18, 2017 | 7.778 | 7.954 | 7.778 | 7.895 | 233,567 | +0.10(+1.32%) |
Dec 15, 2017 | 7.851 | 7.873 | 7.778 | 7.792 | 145,191 | -0.05(-0.65%) |
Dec 14, 2017 | 7.851 | 7.910 | 7.800 | 7.844 | 340,134 | -0.04(-0.47%) |
Dec 13, 2017 | 7.866 | 7.888 | 7.807 | 7.881 | 155,989 | +0.02(+0.28%) |
Dec 12, 2017 | 7.785 | 7.895 | 7.748 | 7.859 | 215,282 | +0.06(+0.80%) |
Dec 11, 2017 | 7.565 | 7.814 | 7.565 | 7.796 | 211,165 | +0.20(+2.66%) |
Dec 08, 2017 | 7.506 | 7.602 | 7.506 | 7.594 | 148,703 | +0.10(+1.37%) |
Dec 07, 2017 | 7.294 | 7.514 | 7.277 | 7.492 | 292,088 | +0.20(+2.72%) |
Dec 06, 2017 | 7.418 | 7.418 | 7.264 | 7.294 | 157,461 | -0.15(-2.07%) |
Dec 05, 2017 | 7.550 | 7.550 | 7.411 | 7.448 | 291,891 | -0.06(-0.78%) |
Dec 04, 2017 | 7.638 | 7.638 | 7.506 | 7.506 | 193,247 | -0.11(-1.45%) |