Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.320 | 7.331 | 7.182 | 7.182 | 69,784 | -0.13(-1.74%) |
Feb 27, 2018 | 7.403 | 7.426 | 7.260 | 7.309 | 61,143 | -0.10(-1.34%) |
Feb 26, 2018 | 7.337 | 7.414 | 7.278 | 7.409 | 57,332 | +0.08(+1.13%) |
Feb 23, 2018 | 7.243 | 7.359 | 7.215 | 7.326 | 56,600 | +0.12(+1.69%) |
Feb 22, 2018 | 7.254 | 7.298 | 7.171 | 7.204 | 37,475 | -0.01(-0.15%) |
Feb 21, 2018 | 7.193 | 7.315 | 7.193 | 7.215 | 38,749 | +0.04(+0.62%) |
Feb 20, 2018 | 7.271 | 7.343 | 7.165 | 7.171 | 43,409 | -0.13(-1.82%) |
Feb 16, 2018 | 7.304 | 7.304 | 7.304 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.226 | 7.331 | 7.226 | 7.293 | 33,078 | +0.08(+1.15%) |
Feb 14, 2018 | 7.165 | 7.243 | 7.154 | 7.210 | 52,658 | +0.02(+0.23%) |
Feb 13, 2018 | 7.182 | 7.243 | 7.132 | 7.193 | 65,199 | -0.02(-0.23%) |
Feb 12, 2018 | 7.077 | 7.232 | 6.955 | 7.210 | 95,559 | +0.14(+1.96%) |
Feb 09, 2018 | 7.138 | 7.138 | 7.052 | 7.071 | 119,173 | -0.04(-0.62%) |
Feb 08, 2018 | 7.082 | 7.149 | 7.047 | 7.116 | 138,280 | +0.06(+0.78%) |
Feb 07, 2018 | 7.110 | 7.127 | 7.060 | 7.060 | 114,022 | -0.05(-0.70%) |
Feb 06, 2018 | 7.022 | 7.230 | 6.789 | 7.110 | 192,003 | -0.09(-1.31%) |
Feb 05, 2018 | 7.237 | 7.331 | 7.188 | 7.204 | 155,977 | -0.09(-1.21%) |
Feb 02, 2018 | 7.359 | 7.359 | 7.265 | 7.293 | 75,441 | -0.09(-1.27%) |
Feb 01, 2018 | 7.370 | 7.433 | 7.359 | 7.387 | 42,707 | -0.01(-0.07%) |
Jan 31, 2018 | 7.486 | 7.514 | 7.365 | 7.392 | 73,717 | -0.11(-1.48%) |
Jan 30, 2018 | 7.392 | 7.575 | 7.370 | 7.503 | 57,370 | -0.01(-0.15%) |
Jan 29, 2018 | 7.569 | 7.614 | 7.420 | 7.514 | 69,932 | -0.06(-0.80%) |
Jan 26, 2018 | 7.652 | 7.652 | 7.558 | 7.575 | 54,953 | -0.05(-0.65%) |
Jan 25, 2018 | 7.619 | 7.636 | 7.580 | 7.625 | 52,707 | +0.01(+0.07%) |
Jan 24, 2018 | 7.663 | 7.663 | 7.608 | 7.619 | 35,236 | -0.03(-0.36%) |
Jan 23, 2018 | 7.614 | 7.663 | 7.614 | 7.647 | 33,349 | +0.02(+0.29%) |
Jan 22, 2018 | 7.636 | 7.663 | 7.580 | 7.625 | 65,089 | -0.02(-0.22%) |
Jan 19, 2018 | 7.614 | 7.647 | 7.605 | 7.641 | 49,244 | -0.01(-0.07%) |
Jan 18, 2018 | 7.691 | 7.691 | 7.580 | 7.647 | 47,968 | -0.02(-0.22%) |
Jan 17, 2018 | 7.652 | 7.708 | 7.652 | 7.663 | 51,297 | +0.05(+0.65%) |
Jan 16, 2018 | 7.641 | 7.735 | 7.608 | 7.614 | 60,415 | -0.02(-0.22%) |
Jan 12, 2018 | 7.630 | 7.630 | 7.630 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.630 | 7.703 | 7.630 | 7.669 | 50,464 | +0.03(+0.43%) |
Jan 10, 2018 | 7.636 | 60,852 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.663 | 7.663 | 7.608 | 7.608 | 69,621 | -0.06(-0.72%) |
Jan 08, 2018 | 7.669 | 7.702 | 7.636 | 7.663 | 56,658 | -0.01(-0.14%) |
Jan 05, 2018 | 7.708 | 7.713 | 7.658 | 7.675 | 55,922 | -0.01(-0.07%) |
Jan 04, 2018 | 7.719 | 7.818 | 7.669 | 7.680 | 25,775 | -0.01(-0.14%) |
Jan 03, 2018 | 7.691 | 7.724 | 7.647 | 7.691 | 48,948 | +0.00(+0.00%) |
Jan 02, 2018 | 7.663 | 7.735 | 7.663 | 7.691 | 64,216 | +0.04(+0.58%) |
Dec 29, 2017 | 7.647 | 7.647 | 7.647 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.702 | 7.769 | 7.702 | 7.769 | 56,417 | +0.06(+0.79%) |
Dec 27, 2017 | 7.691 | 7.735 | 7.641 | 7.708 | 27,851 | +0.03(+0.43%) |
Dec 26, 2017 | 7.691 | 7.735 | 7.603 | 7.675 | 49,134 | -0.02(-0.22%) |
Dec 22, 2017 | 7.686 | 7.733 | 7.686 | 7.691 | 97,332 | -0.01(-0.07%) |
Dec 21, 2017 | 7.697 | 7.735 | 7.675 | 7.697 | 106,983 | +0.03(+0.43%) |
Dec 20, 2017 | 7.708 | 7.774 | 7.520 | 7.663 | 110,256 | -0.06(-0.79%) |
Dec 19, 2017 | 7.857 | 7.885 | 7.699 | 7.724 | 181,013 | -0.13(-1.69%) |
Dec 18, 2017 | 7.901 | 7.924 | 7.852 | 7.857 | 61,179 | +0.00(+0.00%) |
Dec 15, 2017 | 7.824 | 7.918 | 7.817 | 7.857 | 167,442 | +0.04(+0.50%) |
Dec 14, 2017 | 7.868 | 7.901 | 7.785 | 7.818 | 159,821 | -0.05(-0.63%) |
Dec 13, 2017 | 7.890 | 7.912 | 7.863 | 7.868 | 126,325 | -0.03(-0.35%) |
Dec 12, 2017 | 7.885 | 7.962 | 7.885 | 7.896 | 59,013 | -0.01(-0.07%) |
Dec 11, 2017 | 7.907 | 7.984 | 7.879 | 7.901 | 106,311 | -0.05(-0.63%) |
Dec 08, 2017 | 7.957 | 8.009 | 7.924 | 7.951 | 146,418 | +0.00(+0.00%) |
Dec 07, 2017 | 7.968 | 7.984 | 7.924 | 49,150 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.001 | 8.023 | 7.962 | 7.962 | 42,004 | -0.01(-0.14%) |
Dec 05, 2017 | 7.951 | 8.018 | 7.929 | 7.973 | 321,393 | +0.02(+0.28%) |
Dec 04, 2017 | 7.940 | 7.984 | 7.912 | 7.951 | 99,902 | -0.01(-0.07%) |