Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.622 | 7.622 | 7.559 | 7.591 | 582,263 | -0.01(-0.17%) |
Feb 27, 2018 | 7.679 | 7.679 | 7.603 | 7.603 | 271,187 | -0.05(-0.66%) |
Feb 26, 2018 | 7.635 | 7.679 | 7.616 | 7.654 | 482,335 | +0.04(+0.50%) |
Feb 23, 2018 | 7.584 | 7.622 | 7.546 | 7.616 | 859,820 | +0.06(+0.84%) |
Feb 22, 2018 | 7.546 | 7.553 | 482,455 | -0.06(-0.75%) | ||
Feb 21, 2018 | 7.603 | 7.666 | 7.603 | 7.610 | 361,128 | -0.02(-0.25%) |
Feb 20, 2018 | 7.685 | 7.723 | 7.625 | 7.629 | 239,466 | -0.08(-0.99%) |
Feb 16, 2018 | 7.704 | 7.704 | 7.704 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.704 | 7.717 | 7.654 | 7.704 | 244,988 | +0.04(+0.50%) |
Feb 14, 2018 | 7.565 | 7.685 | 7.561 | 7.666 | 223,714 | +0.09(+1.15%) |
Feb 13, 2018 | 7.529 | 7.617 | 7.529 | 7.579 | 272,308 | +0.03(+0.33%) |
Feb 12, 2018 | 7.567 | 7.585 | 7.515 | 7.554 | 406,002 | +0.06(+0.75%) |
Feb 09, 2018 | 7.479 | 7.510 | 7.328 | 7.497 | 470,430 | +0.07(+0.93%) |
Feb 08, 2018 | 7.648 | 7.667 | 7.428 | 7.428 | 556,208 | -0.22(-2.88%) |
Feb 07, 2018 | 7.617 | 7.705 | 7.607 | 7.648 | 353,451 | +0.02(+0.25%) |
Feb 06, 2018 | 7.259 | 7.648 | 7.259 | 7.629 | 573,511 | +0.22(+2.93%) |
Feb 05, 2018 | 7.780 | 7.805 | 7.139 | 7.413 | 700,990 | -0.42(-5.41%) |
Feb 02, 2018 | 7.937 | 7.937 | 7.824 | 7.837 | 444,449 | -0.13(-1.58%) |
Feb 01, 2018 | 7.931 | 7.969 | 7.919 | 7.963 | 392,488 | +0.03(+0.32%) |
Jan 31, 2018 | 7.950 | 7.981 | 7.906 | 7.937 | 523,008 | +0.04(+0.48%) |
Jan 30, 2018 | 8.069 | 8.069 | 7.868 | 7.900 | 945,397 | -0.21(-2.56%) |
Jan 29, 2018 | 8.095 | 8.126 | 8.082 | 8.107 | 524,033 | +0.01(+0.16%) |
Jan 26, 2018 | 8.107 | 8.107 | 8.082 | 8.095 | 285,342 | +0.01(+0.08%) |
Jan 25, 2018 | 8.107 | 8.132 | 8.082 | 8.088 | 428,414 | +0.02(+0.23%) |
Jan 24, 2018 | 8.120 | 8.126 | 8.044 | 8.069 | 656,497 | -0.05(-0.62%) |
Jan 23, 2018 | 8.120 | 8.120 | 8.089 | 8.120 | 306,043 | +0.01(+0.16%) |
Jan 22, 2018 | 8.051 | 8.120 | 8.025 | 8.107 | 355,294 | +0.06(+0.78%) |
Jan 19, 2018 | 7.988 | 8.051 | 7.981 | 8.044 | 319,734 | +0.06(+0.79%) |
Jan 18, 2018 | 8.044 | 8.051 | 7.975 | 7.981 | 451,044 | -0.05(-0.63%) |
Jan 17, 2018 | 8.095 | 8.113 | 7.981 | 8.032 | 1,037,348 | -0.05(-0.62%) |
Jan 16, 2018 | 8.220 | 8.220 | 8.069 | 8.082 | 564,394 | -0.06(-0.77%) |
Jan 12, 2018 | 8.145 | 8.145 | 8.145 | 0 | +0.03(+0.37%) | |
Jan 11, 2018 | 8.071 | 8.115 | 8.054 | 8.115 | 530,126 | +0.07(+0.93%) |
Jan 10, 2018 | 8.090 | 8.090 | 8.027 | 8.040 | 488,573 | -0.06(-0.69%) |
Jan 09, 2018 | 8.115 | 8.115 | 8.065 | 8.096 | 457,408 | +0.04(+0.47%) |
Jan 08, 2018 | 8.052 | 8.071 | 8.033 | 8.058 | 513,406 | -0.01(-0.08%) |
Jan 05, 2018 | 8.071 | 8.090 | 8.021 | 8.065 | 698,354 | -0.01(-0.08%) |
Jan 04, 2018 | 8.046 | 8.071 | 8.033 | 8.071 | 840,268 | +0.04(+0.47%) |
Jan 03, 2018 | 7.977 | 8.033 | 7.958 | 8.033 | 730,939 | +0.07(+0.86%) |
Jan 02, 2018 | 7.846 | 7.965 | 7.834 | 7.965 | 726,836 | +0.15(+1.92%) |
Dec 29, 2017 | 7.815 | 7.815 | 7.815 | 0 | +0.01(+0.16%) | |
Dec 28, 2017 | 7.784 | 7.802 | 7.759 | 7.802 | 682,615 | +0.02(+0.32%) |
Dec 27, 2017 | 7.777 | 7.804 | 7.765 | 7.777 | 516,893 | +0.02(+0.24%) |
Dec 26, 2017 | 7.802 | 7.802 | 7.746 | 7.759 | 327,398 | -0.04(-0.48%) |
Dec 22, 2017 | 7.777 | 7.796 | 7.762 | 7.796 | 374,745 | +0.04(+0.56%) |
Dec 21, 2017 | 7.765 | 7.802 | 7.746 | 7.752 | 457,686 | +0.00(+0.00%) |
Dec 20, 2017 | 7.784 | 7.809 | 7.746 | 7.752 | 430,109 | -0.01(-0.08%) |
Dec 19, 2017 | 7.771 | 7.784 | 7.763 | 7.759 | 399,940 | +0.01(+0.08%) |
Dec 18, 2017 | 7.727 | 7.811 | 7.721 | 7.752 | 569,302 | +0.05(+0.65%) |
Dec 15, 2017 | 7.771 | 7.771 | 7.677 | 7.702 | 764,535 | +0.02(+0.23%) |
Dec 14, 2017 | 7.774 | 7.808 | 7.679 | 7.685 | 1,067,854 | -0.07(-0.94%) |
Dec 13, 2017 | 7.718 | 7.769 | 7.703 | 7.758 | 728,292 | +0.06(+0.73%) |
Dec 12, 2017 | 7.679 | 7.724 | 7.651 | 7.702 | 683,312 | +0.04(+0.51%) |
Dec 11, 2017 | 7.730 | 7.763 | 7.612 | 7.662 | 998,724 | +0.15(+1.94%) |
Dec 08, 2017 | 7.528 | 7.534 | 7.444 | 7.517 | 390,413 | +0.01(+0.07%) |
Dec 07, 2017 | 7.506 | 7.523 | 7.478 | 7.511 | 252,704 | +0.01(+0.07%) |
Dec 06, 2017 | 7.517 | 7.517 | 7.472 | 7.506 | 234,969 | +0.00(+0.00%) |
Dec 05, 2017 | 7.528 | 7.528 | 7.489 | 7.506 | 299,798 | -0.01(-0.07%) |
Dec 04, 2017 | 7.556 | 7.500 | 7.511 | 339,630 | +0.02(+0.22%) |