Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.000 | 8.150 | 7.950 | 8.050 | 155,419 | +0.05(+0.63%) |
Feb 27, 2018 | 8.050 | 8.100 | 7.900 | 8.000 | 63,496 | +0.00(+0.00%) |
Feb 26, 2018 | 7.950 | 8.150 | 7.810 | 8.000 | 81,103 | +0.10(+1.27%) |
Feb 23, 2018 | 8.050 | 8.093 | 7.750 | 7.900 | 52,296 | -0.05(-0.63%) |
Feb 22, 2018 | 7.850 | 8.150 | 7.750 | 7.950 | 83,094 | +0.10(+1.27%) |
Feb 21, 2018 | 7.950 | 8.050 | 7.800 | 7.850 | 72,405 | -0.05(-0.63%) |
Feb 20, 2018 | 7.600 | 8.000 | 7.600 | 7.900 | 125,006 | +0.05(+0.64%) |
Feb 16, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.15(-1.88%) | |
Feb 15, 2018 | 8.050 | 8.050 | 7.750 | 8.000 | 69,024 | +0.00(+0.00%) |
Feb 14, 2018 | 7.900 | 8.050 | 7.900 | 8.000 | 76,594 | +0.00(+0.00%) |
Feb 13, 2018 | 8.100 | 8.250 | 7.900 | 8.000 | 74,473 | -0.25(-3.03%) |
Feb 12, 2018 | 8.100 | 8.250 | 8.005 | 8.250 | 90,406 | +0.20(+2.48%) |
Feb 09, 2018 | 7.950 | 8.150 | 7.700 | 8.050 | 93,802 | +0.10(+1.26%) |
Feb 08, 2018 | 7.700 | 8.050 | 7.700 | 7.950 | 185,921 | +0.45(+6.00%) |
Feb 07, 2018 | 7.350 | 7.400 | 7.200 | 7.500 | 83,474 | +0.10(+1.35%) |
Feb 06, 2018 | 7.150 | 7.450 | 7.150 | 7.400 | 81,435 | +0.08(+1.02%) |
Feb 05, 2018 | 7.150 | 7.350 | 7.110 | 7.325 | 69,337 | -0.08(-1.01%) |
Feb 02, 2018 | 7.600 | 7.700 | 7.400 | 7.400 | 70,573 | -0.30(-3.90%) |
Feb 01, 2018 | 7.600 | 7.650 | 7.600 | 7.700 | 65,080 | +0.05(+0.65%) |
Jan 31, 2018 | 7.650 | 7.750 | 7.600 | 7.650 | 70,583 | +0.00(+0.00%) |
Jan 30, 2018 | 7.500 | 7.650 | 7.500 | 7.650 | 71,409 | +0.05(+0.66%) |
Jan 29, 2018 | 7.700 | 7.850 | 7.600 | 7.600 | 75,335 | -0.10(-1.30%) |
Jan 26, 2018 | 7.850 | 7.850 | 7.600 | 7.700 | 84,487 | -0.15(-1.91%) |
Jan 25, 2018 | 7.650 | 7.900 | 7.568 | 7.850 | 105,245 | +0.30(+3.97%) |
Jan 24, 2018 | 7.700 | 7.700 | 7.550 | 7.550 | 81,825 | -0.15(-1.95%) |
Jan 23, 2018 | 7.550 | 7.700 | 7.500 | 7.700 | 67,021 | +0.10(+1.32%) |
Jan 22, 2018 | 7.500 | 7.650 | 7.400 | 7.600 | 60,539 | +0.10(+1.33%) |
Jan 19, 2018 | 7.250 | 7.500 | 7.250 | 7.500 | 60,532 | +0.15(+2.04%) |
Jan 18, 2018 | 7.400 | 7.450 | 7.300 | 7.350 | 49,130 | -0.10(-1.34%) |
Jan 17, 2018 | 7.350 | 7.500 | 7.180 | 7.450 | 59,904 | +0.25(+3.47%) |
Jan 16, 2018 | 7.250 | 7.450 | 7.200 | 7.200 | 139,058 | -0.05(-0.69%) |
Jan 12, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.10(+1.40%) | |
Jan 11, 2018 | 6.950 | 7.250 | 6.950 | 7.150 | 131,635 | +0.20(+2.88%) |
Jan 10, 2018 | 6.800 | 6.950 | 6.800 | 6.950 | 39,393 | +0.10(+1.46%) |
Jan 09, 2018 | 6.850 | 6.950 | 6.700 | 6.850 | 135,796 | -0.10(-1.44%) |
Jan 08, 2018 | 6.900 | 7.000 | 6.900 | 6.950 | 55,613 | +0.00(+0.00%) |
Jan 05, 2018 | 7.000 | 7.100 | 6.900 | 6.950 | 100,367 | -0.15(-2.11%) |
Jan 04, 2018 | 7.100 | 7.150 | 6.950 | 7.100 | 46,542 | +0.05(+0.71%) |
Jan 03, 2018 | 6.900 | 7.150 | 6.800 | 7.050 | 103,022 | +0.15(+2.17%) |
Jan 02, 2018 | 7.000 | 7.075 | 6.875 | 6.900 | 110,106 | +0.05(+0.73%) |
Dec 29, 2017 | 6.850 | 6.850 | 6.850 | 0 | -0.20(-2.84%) | |
Dec 28, 2017 | 7.000 | 7.100 | 6.950 | 7.050 | 44,223 | +0.05(+0.71%) |
Dec 27, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 27,732 | -0.15(-2.10%) |
Dec 26, 2017 | 7.100 | 7.200 | 6.910 | 7.150 | 69,217 | +0.15(+2.14%) |
Dec 22, 2017 | 7.100 | 7.150 | 7.000 | 7.000 | 30,769 | -0.15(-2.10%) |
Dec 21, 2017 | 7.000 | 7.200 | 6.983 | 7.150 | 60,906 | +0.15(+2.14%) |
Dec 20, 2017 | 6.850 | 7.100 | 6.750 | 7.000 | 38,854 | +0.20(+2.94%) |
Dec 19, 2017 | 6.800 | 6.950 | 6.725 | 6.800 | 63,079 | +0.00(+0.00%) |
Dec 18, 2017 | 6.950 | 7.000 | 6.700 | 6.800 | 119,006 | +0.05(+0.74%) |
Dec 15, 2017 | 6.500 | 6.850 | 6.500 | 6.750 | 213,025 | +0.15(+2.27%) |
Dec 14, 2017 | 6.350 | 6.700 | 6.350 | 6.600 | 93,554 | +0.15(+2.33%) |
Dec 13, 2017 | 6.650 | 6.750 | 6.450 | 6.450 | 73,762 | -0.20(-3.01%) |
Dec 12, 2017 | 6.800 | 6.850 | 6.450 | 6.650 | 84,519 | -0.05(-0.75%) |
Dec 11, 2017 | 6.750 | 6.900 | 6.650 | 6.700 | 47,731 | -0.10(-1.47%) |
Dec 08, 2017 | 6.700 | 6.900 | 6.660 | 6.800 | 58,462 | +0.00(+0.00%) |
Dec 07, 2017 | 6.800 | 6.900 | 6.700 | 54,577 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.950 | 6.990 | 6.725 | 6.800 | 79,423 | -0.10(-1.45%) |
Dec 05, 2017 | 6.950 | 7.050 | 6.900 | 6.900 | 108,974 | -0.05(-0.72%) |
Dec 04, 2017 | 7.150 | 7.250 | 6.950 | 6.950 | 32,594 | -0.15(-2.11%) |