Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.000 | 8.000 | 6.950 | 7.600 | 29,141 | +0.55(+7.80%) |
Feb 27, 2018 | 7.300 | 7.300 | 7.000 | 7.050 | 26,701 | -0.20(-2.76%) |
Feb 26, 2018 | 7.250 | 7.550 | 7.200 | 7.250 | 24,060 | -0.05(-0.68%) |
Feb 23, 2018 | 7.200 | 7.300 | 7.100 | 7.300 | 73,817 | +0.10(+1.39%) |
Feb 22, 2018 | 7.300 | 7.350 | 7.125 | 7.200 | 51,893 | -0.15(-2.04%) |
Feb 21, 2018 | 7.500 | 7.500 | 7.350 | 7.350 | 15,760 | -0.05(-0.68%) |
Feb 20, 2018 | 7.500 | 7.600 | 7.300 | 7.400 | 29,986 | -0.20(-2.63%) |
Feb 16, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.10(-1.30%) | |
Feb 15, 2018 | 7.750 | 7.850 | 7.650 | 7.700 | 114,136 | -0.10(-1.28%) |
Feb 14, 2018 | 7.700 | 8.000 | 7.545 | 7.800 | 54,836 | +0.20(+2.63%) |
Feb 13, 2018 | 7.450 | 7.700 | 7.350 | 7.600 | 93,256 | +0.20(+2.70%) |
Feb 12, 2018 | 7.250 | 7.650 | 7.250 | 7.400 | 144,453 | +0.20(+2.78%) |
Feb 09, 2018 | 7.500 | 7.540 | 7.000 | 7.200 | 160,185 | -0.55(-7.10%) |
Feb 08, 2018 | 7.950 | 8.008 | 7.600 | 7.750 | 35,176 | -0.30(-3.73%) |
Feb 07, 2018 | 8.000 | 8.075 | 7.890 | 8.050 | 16,524 | -0.05(-0.62%) |
Feb 06, 2018 | 7.950 | 8.150 | 7.950 | 8.100 | 20,101 | +0.05(+0.62%) |
Feb 05, 2018 | 8.150 | 8.150 | 8.014 | 8.050 | 5,007 | -0.15(-1.83%) |
Feb 02, 2018 | 8.150 | 8.200 | 8.000 | 8.200 | 29,904 | +0.05(+0.61%) |
Feb 01, 2018 | 8.200 | 8.250 | 8.150 | 8.150 | 8,905 | -0.15(-1.81%) |
Jan 31, 2018 | 8.350 | 8.350 | 8.250 | 8.300 | 6,314 | +0.00(+0.00%) |
Jan 30, 2018 | 8.300 | 8.200 | 8.300 | 7,735 | +0.00(+0.00%) | |
Jan 29, 2018 | 8.500 | 8.500 | 8.250 | 8.300 | 3,990 | -0.10(-1.19%) |
Jan 26, 2018 | 8.500 | 8.500 | 8.350 | 8.400 | 8,330 | -0.10(-1.18%) |
Jan 25, 2018 | 8.250 | 8.500 | 8.250 | 8.500 | 5,963 | +0.25(+3.03%) |
Jan 24, 2018 | 8.300 | 8.400 | 8.200 | 8.250 | 10,663 | -0.05(-0.60%) |
Jan 23, 2018 | 8.500 | 8.500 | 8.150 | 8.300 | 17,425 | -0.35(-4.05%) |
Jan 22, 2018 | 8.683 | 8.750 | 8.600 | 8.650 | 23,288 | -0.05(-0.57%) |
Jan 19, 2018 | 8.900 | 8.900 | 8.700 | 8.700 | 6,565 | -0.05(-0.57%) |
Jan 18, 2018 | 8.750 | 8.900 | 8.650 | 8.750 | 32,373 | +0.00(+0.00%) |
Jan 17, 2018 | 8.745 | 8.767 | 8.600 | 8.750 | 10,280 | +0.00(+0.00%) |
Jan 16, 2018 | 8.850 | 8.950 | 8.700 | 8.750 | 16,206 | -0.25(-2.78%) |
Jan 12, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Jan 11, 2018 | 8.750 | 9.200 | 8.742 | 8.900 | 98,719 | +0.25(+2.89%) |
Jan 10, 2018 | 8.700 | 8.850 | 8.550 | 8.650 | 53,548 | +0.00(+0.00%) |
Jan 09, 2018 | 8.300 | 8.699 | 8.250 | 8.650 | 67,677 | +0.30(+3.59%) |
Jan 08, 2018 | 8.250 | 8.350 | 8.220 | 8.350 | 15,301 | +0.11(+1.33%) |
Jan 05, 2018 | 8.200 | 8.250 | 8.200 | 8.240 | 4,453 | +0.04(+0.49%) |
Jan 04, 2018 | 8.150 | 8.250 | 8.150 | 8.200 | 7,462 | +0.00(+0.00%) |
Jan 03, 2018 | 8.124 | 8.200 | 8.050 | 8.200 | 10,395 | +0.10(+1.23%) |
Jan 02, 2018 | 8.150 | 8.250 | 8.150 | 8.100 | 14,177 | -0.10(-1.22%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.350 | 8.350 | 8.200 | 8.200 | 12,395 | -0.15(-1.80%) |
Dec 27, 2017 | 8.300 | 8.350 | 8.000 | 8.350 | 20,934 | +0.05(+0.60%) |
Dec 26, 2017 | 7.800 | 8.300 | 7.705 | 8.300 | 28,697 | +0.50(+6.41%) |
Dec 22, 2017 | 7.600 | 7.800 | 7.550 | 7.800 | 11,268 | +0.10(+1.30%) |
Dec 21, 2017 | 7.650 | 7.700 | 7.500 | 7.700 | 10,051 | +0.05(+0.65%) |
Dec 20, 2017 | 7.500 | 7.650 | 7.400 | 7.650 | 10,863 | +0.15(+2.00%) |
Dec 19, 2017 | 7.250 | 7.500 | 7.250 | 7.500 | 27,579 | +0.20(+2.74%) |
Dec 18, 2017 | 7.200 | 7.300 | 6.950 | 7.300 | 19,531 | +0.00(+0.00%) |
Dec 15, 2017 | 7.241 | 7.350 | 7.200 | 7.300 | 13,811 | +0.25(+3.55%) |
Dec 14, 2017 | 7.210 | 7.400 | 7.210 | 7.050 | 19,783 | -0.25(-3.42%) |
Dec 13, 2017 | 7.000 | 7.300 | 6.990 | 7.300 | 8,828 | +0.25(+3.55%) |
Dec 12, 2017 | 7.000 | 7.150 | 6.850 | 7.050 | 18,553 | -0.05(-0.70%) |
Dec 11, 2017 | 7.225 | 7.225 | 6.850 | 7.100 | 12,531 | -0.05(-0.70%) |
Dec 08, 2017 | 7.250 | 7.532 | 7.050 | 7.150 | 10,771 | -0.12(-1.72%) |
Dec 07, 2017 | 7.156 | 7.300 | 7.156 | 7.275 | 5,525 | +0.12(+1.75%) |
Dec 06, 2017 | 7.100 | 7.308 | 6.900 | 7.150 | 16,268 | +0.10(+1.42%) |
Dec 05, 2017 | 7.250 | 7.600 | 6.850 | 7.050 | 108,880 | -0.20(-2.76%) |
Dec 04, 2017 | 7.250 | 7.250 | 7.113 | 7.250 | 7,927 | +0.00(+0.00%) |