Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.550 | 8.950 | 7.841 | 8.250 | 223,435 | -0.40(-4.62%) |
Feb 27, 2018 | 7.950 | 8.900 | 7.385 | 8.650 | 454,820 | +0.95(+12.34%) |
Feb 26, 2018 | 7.550 | 7.750 | 7.550 | 7.700 | 97,330 | +0.10(+1.32%) |
Feb 23, 2018 | 7.600 | 7.650 | 7.400 | 7.600 | 93,455 | +0.15(+2.03%) |
Feb 22, 2018 | 7.500 | 7.600 | 7.350 | 7.449 | 66,078 | -0.05(-0.68%) |
Feb 21, 2018 | 7.220 | 7.520 | 7.100 | 7.500 | 104,345 | +0.40(+5.63%) |
Feb 20, 2018 | 7.250 | 7.340 | 7.050 | 7.100 | 24,462 | -0.15(-2.07%) |
Feb 16, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) | |
Feb 15, 2018 | 7.200 | 7.300 | 6.900 | 7.100 | 52,975 | +0.00(+0.00%) |
Feb 14, 2018 | 7.050 | 7.250 | 6.510 | 7.100 | 93,165 | +0.10(+1.43%) |
Feb 13, 2018 | 7.000 | 7.100 | 6.940 | 7.000 | 55,881 | +0.00(+0.00%) |
Feb 12, 2018 | 6.900 | 7.050 | 6.650 | 7.000 | 40,749 | +0.20(+2.94%) |
Feb 09, 2018 | 6.800 | 6.890 | 6.250 | 6.800 | 112,751 | +0.05(+0.74%) |
Feb 08, 2018 | 7.150 | 6.750 | 6.750 | 33,168 | -0.28(-3.91%) | |
Feb 07, 2018 | 6.750 | 7.050 | 6.745 | 7.025 | 45,465 | +0.28(+4.07%) |
Feb 06, 2018 | 6.650 | 6.850 | 6.450 | 6.750 | 80,210 | -0.10(-1.46%) |
Feb 05, 2018 | 7.000 | 7.000 | 6.550 | 6.850 | 84,725 | -0.25(-3.52%) |
Feb 02, 2018 | 7.545 | 7.590 | 7.050 | 7.100 | 118,485 | -0.40(-5.33%) |
Feb 01, 2018 | 7.400 | 7.690 | 7.400 | 7.500 | 145,493 | +0.03(+0.33%) |
Jan 31, 2018 | 7.650 | 7.650 | 7.110 | 7.475 | 128,855 | -0.10(-1.32%) |
Jan 30, 2018 | 7.550 | 7.667 | 7.550 | 7.575 | 80,148 | -0.02(-0.33%) |
Jan 29, 2018 | 7.600 | 7.638 | 7.403 | 7.600 | 183,184 | +0.15(+2.01%) |
Jan 26, 2018 | 7.400 | 7.550 | 7.250 | 7.450 | 95,971 | +0.20(+2.76%) |
Jan 25, 2018 | 7.300 | 7.450 | 7.150 | 7.250 | 41,144 | -0.10(-1.36%) |
Jan 24, 2018 | 7.400 | 7.450 | 7.125 | 7.350 | 88,105 | +0.15(+2.08%) |
Jan 23, 2018 | 7.450 | 7.750 | 7.000 | 7.200 | 319,280 | -0.20(-2.70%) |
Jan 22, 2018 | 6.900 | 7.450 | 6.850 | 7.400 | 253,740 | +0.50(+7.25%) |
Jan 19, 2018 | 6.650 | 7.000 | 6.600 | 6.900 | 101,993 | +0.25(+3.76%) |
Jan 18, 2018 | 6.650 | 6.800 | 6.550 | 6.650 | 59,479 | +0.00(+0.00%) |
Jan 17, 2018 | 6.600 | 6.900 | 6.600 | 6.650 | 41,026 | +0.05(+0.76%) |
Jan 16, 2018 | 6.900 | 7.000 | 6.500 | 6.600 | 78,312 | -0.25(-3.65%) |
Jan 12, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.05(-0.72%) | |
Jan 11, 2018 | 6.800 | 7.000 | 6.600 | 6.900 | 148,735 | +0.15(+2.22%) |
Jan 10, 2018 | 6.850 | 6.750 | 178,915 | +0.10(+1.50%) | ||
Jan 09, 2018 | 6.590 | 6.650 | 6.550 | 6.650 | 76,486 | +0.10(+1.53%) |
Jan 08, 2018 | 7.100 | 7.100 | 6.550 | 6.550 | 277,278 | -0.55(-7.75%) |
Jan 05, 2018 | 7.100 | 7.150 | 6.850 | 7.100 | 60,983 | -0.05(-0.70%) |
Jan 04, 2018 | 7.100 | 7.150 | 6.850 | 7.150 | 74,069 | +0.15(+2.14%) |
Jan 03, 2018 | 7.000 | 7.100 | 6.900 | 7.000 | 46,912 | +0.00(+0.00%) |
Jan 02, 2018 | 6.900 | 7.100 | 6.800 | 7.000 | 117,169 | +0.20(+2.94%) |
Dec 29, 2017 | 6.800 | 6.800 | 6.800 | 0 | +0.25(+3.82%) | |
Dec 28, 2017 | 6.900 | 6.940 | 6.500 | 6.550 | 69,059 | -0.20(-2.96%) |
Dec 27, 2017 | 6.900 | 7.250 | 6.750 | 6.750 | 106,249 | -0.15(-2.17%) |
Dec 26, 2017 | 6.700 | 7.100 | 6.650 | 6.900 | 154,212 | +0.20(+2.99%) |
Dec 22, 2017 | 6.272 | 6.700 | 6.250 | 6.700 | 62,252 | +0.30(+4.69%) |
Dec 21, 2017 | 6.300 | 6.450 | 6.200 | 6.400 | 50,765 | +0.05(+0.79%) |
Dec 20, 2017 | 6.450 | 6.478 | 6.250 | 6.350 | 52,460 | -0.10(-1.55%) |
Dec 19, 2017 | 6.250 | 6.583 | 6.250 | 6.450 | 40,778 | +0.00(+0.00%) |
Dec 18, 2017 | 6.450 | 6.563 | 6.300 | 6.450 | 86,851 | +0.00(+0.00%) |
Dec 15, 2017 | 6.550 | 6.650 | 6.400 | 6.450 | 79,564 | -0.05(-0.77%) |
Dec 14, 2017 | 6.500 | 6.650 | 6.450 | 6.500 | 32,449 | +0.00(+0.00%) |
Dec 13, 2017 | 6.500 | 6.640 | 6.400 | 6.500 | 38,240 | -0.10(-1.52%) |
Dec 12, 2017 | 6.850 | 6.900 | 6.425 | 6.600 | 92,644 | -0.20(-2.94%) |
Dec 11, 2017 | 7.000 | 7.100 | 6.600 | 6.800 | 49,634 | -0.15(-2.16%) |
Dec 08, 2017 | 6.500 | 6.950 | 6.472 | 6.950 | 161,835 | +0.45(+6.92%) |
Dec 07, 2017 | 6.350 | 6.600 | 6.250 | 6.500 | 64,180 | +0.10(+1.56%) |
Dec 06, 2017 | 6.300 | 6.450 | 6.200 | 6.400 | 99,064 | +0.00(+0.00%) |
Dec 05, 2017 | 6.450 | 6.500 | 6.310 | 6.400 | 72,833 | -0.05(-0.78%) |
Dec 04, 2017 | 6.500 | 6.500 | 6.362 | 6.450 | 54,535 | -0.05(-0.77%) |