Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.428 | 7.428 | 7.428 | 271 | +0.03(+0.42%) | |
Feb 27, 2018 | 7.539 | 7.545 | 7.379 | 7.397 | 1,569 | -0.14(-1.80%) |
Feb 26, 2018 | 7.391 | 7.533 | 7.391 | 7.533 | 1,462 | +0.23(+3.21%) |
Feb 22, 2018 | 7.299 | 7.299 | 7.299 | 163 | -0.14(-1.82%) | |
Feb 21, 2018 | 7.379 | 7.440 | 7.379 | 7.434 | 2,745 | -0.03(-0.45%) |
Feb 16, 2018 | 7.468 | 7.468 | 7.468 | 215 | +0.01(+0.20%) | |
Feb 15, 2018 | 7.514 | 7.582 | 7.453 | 7.453 | 2,423 | -0.06(-0.82%) |
Feb 14, 2018 | 7.539 | 7.576 | 7.514 | 7.514 | 677 | +0.06(+0.83%) |
Feb 13, 2018 | 7.587 | 7.625 | 7.453 | 7.453 | 2,100 | +0.03(+0.41%) |
Feb 12, 2018 | 7.564 | 7.853 | 7.391 | 7.422 | 20,586 | -0.20(-2.59%) |
Feb 09, 2018 | 7.459 | 7.872 | 7.453 | 7.619 | 5,166 | -0.07(-0.96%) |
Feb 08, 2018 | 7.730 | 7.730 | 7.693 | 7.693 | 2,430 | +0.21(+2.80%) |
Feb 07, 2018 | 7.724 | 7.484 | 7.484 | 20,408 | -0.24(-3.11%) | |
Feb 06, 2018 | 7.915 | 7.962 | 7.613 | 7.724 | 18,197 | -0.19(-2.37%) |
Feb 05, 2018 | 7.859 | 7.911 | 7.853 | 7.911 | 2,169 | +0.05(+0.66%) |
Feb 02, 2018 | 7.860 | 7.952 | 7.859 | 7.859 | 1,113 | -0.13(-1.66%) |
Feb 01, 2018 | 8.099 | 8.099 | 7.992 | 7.992 | 7,348 | +0.06(+0.74%) |
Jan 31, 2018 | 7.705 | 7.933 | 7.705 | 7.933 | 12,417 | +0.06(+0.71%) |
Jan 30, 2018 | 7.644 | 7.968 | 7.644 | 7.877 | 847 | +0.07(+0.94%) |
Jan 29, 2018 | 8.062 | 8.062 | 7.804 | 7.804 | 754 | -0.14(-1.78%) |
Jan 26, 2018 | 8.031 | 8.058 | 7.921 | 7.945 | 7,804 | -0.36(-4.37%) |
Jan 25, 2018 | 8.309 | 8.309 | 8.309 | 8.309 | 1,699 | +0.38(+4.75%) |
Jan 24, 2018 | 8.099 | 8.118 | 7.891 | 7.932 | 6,823 | -0.17(-2.07%) |
Jan 23, 2018 | 8.247 | 8.253 | 8.062 | 8.099 | 11,545 | -0.11(-1.39%) |
Jan 22, 2018 | 8.214 | 8.214 | 8.214 | 8.214 | 371 | +0.15(+1.88%) |
Jan 19, 2018 | 8.075 | 8.075 | 7.964 | 8.062 | 22,402 | +0.11(+1.39%) |
Jan 18, 2018 | 8.007 | 8.007 | 7.952 | 7.952 | 16,885 | -0.06(-0.69%) |
Jan 17, 2018 | 8.007 | 8.007 | 8.007 | 8.007 | 1,755 | +0.04(+0.46%) |
Jan 16, 2018 | 7.884 | 7.884 | 7.884 | 7.970 | 110,297 | +0.13(+1.65%) |
Jan 12, 2018 | 7.841 | 7.841 | 7.841 | 0 | -0.02(-0.27%) | |
Jan 11, 2018 | 7.976 | 7.976 | 7.791 | 7.862 | 9,241 | +0.13(+1.71%) |
Jan 10, 2018 | 7.822 | 7.822 | 7.730 | 7.730 | 3,011 | -0.01(-0.16%) |
Jan 09, 2018 | 7.748 | 7.761 | 7.742 | 7.742 | 3,638 | +0.09(+1.13%) |
Jan 08, 2018 | 7.718 | 7.755 | 7.653 | 7.656 | 4,369 | -0.01(-0.16%) |
Jan 05, 2018 | 7.705 | 7.782 | 7.668 | 7.668 | 8,788 | +0.03(+0.40%) |
Jan 04, 2018 | 7.804 | 7.804 | 7.576 | 7.637 | 20,944 | -0.03(-0.40%) |
Jan 03, 2018 | 7.644 | 7.668 | 7.625 | 7.668 | 2,040 | +0.00(+0.00%) |
Jan 02, 2018 | 7.607 | 7.607 | 7.607 | 7.668 | 5,187 | +0.03(+0.40%) |
Dec 29, 2017 | 7.637 | 7.637 | 7.637 | 0 | +0.16(+2.14%) | |
Dec 28, 2017 | 7.453 | 7.477 | 7.360 | 7.477 | 4,395 | -0.07(-0.90%) |
Dec 27, 2017 | 7.484 | 7.545 | 7.447 | 7.545 | 5,195 | +0.10(+1.41%) |
Dec 26, 2017 | 7.496 | 7.594 | 7.416 | 7.440 | 12,889 | +0.04(+0.58%) |
Dec 22, 2017 | 7.490 | 7.514 | 7.256 | 7.397 | 7,671 | +0.15(+2.04%) |
Dec 21, 2017 | 7.163 | 7.249 | 7.114 | 7.249 | 16,193 | +0.09(+1.29%) |
Dec 20, 2017 | 7.182 | 7.262 | 7.150 | 7.157 | 4,391 | -0.02(-0.26%) |
Dec 19, 2017 | 7.083 | 7.410 | 6.874 | 7.176 | 21,845 | +0.06(+0.87%) |
Dec 18, 2017 | 7.243 | 7.280 | 7.114 | 7.114 | 12,850 | -0.09(-1.28%) |
Dec 15, 2017 | 7.206 | 7.219 | 7.176 | 7.206 | 69,178 | -0.14(-1.93%) |
Dec 14, 2017 | 7.416 | 7.422 | 7.040 | 7.348 | 64,869 | -0.25(-3.24%) |
Dec 13, 2017 | 7.822 | 7.847 | 7.551 | 7.594 | 43,476 | -0.12(-1.60%) |
Dec 12, 2017 | 7.391 | 7.724 | 7.391 | 7.718 | 21,442 | +0.31(+4.16%) |
Dec 11, 2017 | 7.551 | 7.674 | 7.410 | 7.410 | 96,109 | -0.26(-3.45%) |
Dec 08, 2017 | 7.674 | 7.674 | 7.674 | 7.674 | 558 | +0.07(+0.89%) |
Dec 07, 2017 | 7.742 | 7.755 | 7.434 | 7.607 | 19,586 | -0.15(-1.91%) |
Dec 06, 2017 | 7.798 | 7.989 | 7.742 | 7.755 | 5,784 | +0.01(+0.18%) |
Dec 05, 2017 | 7.742 | 7.742 | 7.705 | 7.741 | 90,077 | -0.00(-0.02%) |
Dec 04, 2017 | 7.668 | 7.742 | 7.668 | 7.742 | 28,738 | +0.00(+0.00%) |