Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.000 | 8.050 | 7.716 | 7.850 | 409,214 | -0.15(-1.88%) |
Feb 27, 2018 | 7.900 | 8.050 | 7.800 | 8.000 | 240,421 | +0.15(+1.91%) |
Feb 26, 2018 | 7.900 | 8.000 | 7.800 | 7.850 | 161,758 | -0.05(-0.63%) |
Feb 23, 2018 | 8.050 | 8.050 | 7.800 | 7.900 | 176,770 | +0.05(+0.64%) |
Feb 22, 2018 | 7.850 | 8.100 | 7.800 | 7.850 | 376,730 | +0.02(+0.32%) |
Feb 21, 2018 | 7.750 | 8.100 | 7.700 | 7.825 | 991,212 | +0.53(+7.19%) |
Feb 20, 2018 | 7.600 | 7.700 | 7.300 | 7.300 | 242,643 | -0.38(-4.89%) |
Feb 16, 2018 | 7.675 | 7.675 | 7.675 | 0 | +0.45(+6.23%) | |
Feb 15, 2018 | 7.400 | 7.450 | 7.100 | 7.225 | 262,826 | -0.23(-3.02%) |
Feb 14, 2018 | 7.350 | 7.550 | 7.250 | 7.450 | 111,450 | +0.05(+0.68%) |
Feb 13, 2018 | 7.300 | 7.477 | 7.150 | 7.400 | 55,903 | +0.10(+1.37%) |
Feb 12, 2018 | 7.050 | 7.400 | 7.043 | 7.300 | 95,506 | +0.30(+4.29%) |
Feb 09, 2018 | 7.100 | 7.100 | 6.800 | 7.000 | 134,325 | +0.00(+0.00%) |
Feb 08, 2018 | 7.200 | 7.200 | 6.850 | 7.000 | 143,756 | -0.20(-2.78%) |
Feb 07, 2018 | 7.250 | 7.250 | 7.000 | 7.200 | 65,631 | -0.05(-0.69%) |
Feb 06, 2018 | 7.050 | 7.350 | 6.601 | 7.250 | 307,972 | +0.10(+1.40%) |
Feb 05, 2018 | 7.650 | 7.700 | 7.050 | 7.150 | 257,415 | -0.65(-8.33%) |
Feb 02, 2018 | 7.800 | 7.850 | 7.600 | 7.800 | 144,548 | +0.00(+0.00%) |
Feb 01, 2018 | 7.600 | 7.900 | 7.600 | 7.800 | 179,665 | +0.20(+2.63%) |
Jan 31, 2018 | 7.550 | 7.725 | 7.550 | 7.600 | 65,808 | +0.00(+0.00%) |
Jan 30, 2018 | 7.600 | 7.700 | 7.500 | 7.600 | 64,344 | -0.10(-1.30%) |
Jan 29, 2018 | 7.700 | 7.750 | 7.500 | 7.700 | 92,893 | +0.10(+1.32%) |
Jan 26, 2018 | 7.750 | 7.800 | 7.550 | 7.600 | 80,969 | -0.05(-0.65%) |
Jan 25, 2018 | 7.750 | 7.800 | 7.600 | 7.650 | 39,625 | -0.07(-0.97%) |
Jan 24, 2018 | 7.400 | 7.775 | 7.400 | 7.725 | 157,020 | +0.32(+4.39%) |
Jan 23, 2018 | 7.600 | 7.750 | 7.400 | 7.400 | 130,749 | -0.35(-4.52%) |
Jan 22, 2018 | 7.700 | 7.850 | 7.500 | 7.750 | 103,937 | +0.05(+0.65%) |
Jan 19, 2018 | 7.500 | 7.750 | 7.300 | 7.700 | 82,903 | +0.25(+3.36%) |
Jan 18, 2018 | 7.500 | 7.500 | 7.250 | 7.450 | 107,012 | +0.05(+0.68%) |
Jan 17, 2018 | 7.800 | 7.800 | 7.400 | 7.400 | 114,401 | -0.40(-5.13%) |
Jan 16, 2018 | 7.900 | 7.900 | 7.650 | 7.800 | 133,416 | +0.00(+0.00%) |
Jan 12, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.20(+2.63%) | |
Jan 11, 2018 | 7.400 | 7.675 | 7.200 | 7.600 | 241,253 | +0.25(+3.40%) |
Jan 10, 2018 | 7.300 | 7.450 | 7.300 | 7.350 | 116,110 | -0.05(-0.68%) |
Jan 09, 2018 | 7.450 | 7.550 | 7.300 | 7.400 | 245,028 | -0.10(-1.33%) |
Jan 08, 2018 | 7.000 | 7.500 | 7.000 | 7.500 | 391,144 | +0.45(+6.38%) |
Jan 05, 2018 | 6.900 | 7.100 | 6.900 | 7.050 | 144,668 | +0.20(+2.92%) |
Jan 04, 2018 | 6.600 | 6.950 | 6.550 | 6.850 | 111,808 | +0.25(+3.79%) |
Jan 03, 2018 | 6.550 | 6.600 | 6.450 | 6.600 | 65,214 | +0.05(+0.76%) |
Jan 02, 2018 | 6.550 | 6.550 | 6.550 | 6.550 | 85,813 | +0.05(+0.77%) |
Dec 29, 2017 | 6.500 | 6.500 | 6.500 | 0 | -0.05(-0.76%) | |
Dec 28, 2017 | 6.700 | 6.700 | 6.550 | 6.550 | 91,246 | -0.15(-2.24%) |
Dec 27, 2017 | 6.700 | 6.750 | 6.650 | 6.700 | 32,386 | +0.05(+0.75%) |
Dec 26, 2017 | 6.800 | 6.829 | 6.550 | 6.650 | 76,464 | -0.05(-0.75%) |
Dec 22, 2017 | 6.850 | 6.949 | 6.600 | 6.700 | 186,497 | +0.15(+2.29%) |
Dec 21, 2017 | 6.200 | 6.650 | 6.100 | 6.550 | 231,856 | +0.40(+6.50%) |
Dec 20, 2017 | 6.047 | 6.300 | 6.000 | 6.150 | 96,927 | +0.15(+2.50%) |
Dec 19, 2017 | 5.950 | 6.100 | 5.950 | 6.000 | 73,708 | +0.05(+0.84%) |
Dec 18, 2017 | 6.000 | 6.150 | 5.950 | 5.950 | 123,833 | -0.10(-1.65%) |
Dec 15, 2017 | 5.950 | 6.125 | 5.900 | 6.050 | 182,045 | +0.15(+2.54%) |
Dec 14, 2017 | 6.250 | 6.350 | 5.900 | 5.900 | 141,753 | -0.30(-4.84%) |
Dec 13, 2017 | 6.250 | 6.300 | 5.800 | 6.200 | 265,354 | -0.09(-1.38%) |
Dec 12, 2017 | 6.650 | 6.650 | 6.050 | 6.287 | 163,183 | -0.36(-5.47%) |
Dec 11, 2017 | 6.850 | 6.850 | 6.600 | 6.650 | 147,546 | -0.02(-0.37%) |
Dec 08, 2017 | 6.850 | 6.850 | 6.600 | 6.675 | 48,303 | -0.08(-1.11%) |
Dec 07, 2017 | 6.700 | 6.850 | 6.550 | 6.750 | 69,790 | +0.03(+0.37%) |
Dec 06, 2017 | 6.950 | 6.950 | 6.700 | 6.725 | 101,033 | -0.23(-3.24%) |
Dec 05, 2017 | 6.900 | 6.950 | 6.750 | 6.950 | 115,855 | +0.00(+0.00%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.800 | 6.950 | 73,816 | -0.05(-0.71%) |