Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.410 | 7.470 | 7.380 | 7.410 | 402,457 | +0.04(+0.54%) |
Feb 27, 2018 | 7.400 | 7.430 | 7.370 | 7.370 | 315,777 | -0.07(-0.94%) |
Feb 26, 2018 | 7.400 | 7.450 | 7.390 | 7.440 | 349,914 | +0.05(+0.68%) |
Feb 23, 2018 | 7.400 | 7.400 | 7.370 | 7.390 | 352,487 | +0.00(+0.00%) |
Feb 22, 2018 | 7.390 | 7.400 | 7.360 | 7.390 | 233,652 | +0.01(+0.14%) |
Feb 21, 2018 | 7.410 | 7.420 | 7.380 | 7.380 | 199,027 | -0.02(-0.27%) |
Feb 20, 2018 | 7.350 | 7.410 | 7.350 | 7.400 | 594,968 | +0.04(+0.54%) |
Feb 16, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.05(-0.67%) | |
Feb 15, 2018 | 7.430 | 7.430 | 7.330 | 7.410 | 474,848 | +0.01(+0.14%) |
Feb 14, 2018 | 7.380 | 7.430 | 7.370 | 7.400 | 557,923 | +0.02(+0.27%) |
Feb 13, 2018 | 7.360 | 7.400 | 7.360 | 7.380 | 806,057 | +0.00(+0.00%) |
Feb 12, 2018 | 7.510 | 7.510 | 7.375 | 7.380 | 562,004 | -0.07(-0.94%) |
Feb 09, 2018 | 7.590 | 7.670 | 7.360 | 7.450 | 794,866 | -0.14(-1.84%) |
Feb 08, 2018 | 8.040 | 8.130 | 7.575 | 7.590 | 917,186 | -0.45(-5.60%) |
Feb 07, 2018 | 7.670 | 8.080 | 7.600 | 8.040 | 1,566,696 | +0.37(+4.82%) |
Feb 06, 2018 | 7.500 | 7.740 | 7.494 | 7.670 | 2,151,938 | +0.06(+0.79%) |
Feb 05, 2018 | 7.650 | 7.660 | 7.510 | 7.610 | 2,469,599 | -0.05(-0.65%) |
Feb 02, 2018 | 7.480 | 7.730 | 7.400 | 7.660 | 1,912,256 | +0.12(+1.59%) |
Feb 01, 2018 | 7.420 | 7.590 | 7.410 | 7.540 | 2,336,085 | +0.11(+1.48%) |
Jan 31, 2018 | 7.400 | 7.470 | 7.400 | 7.430 | 944,949 | +0.03(+0.41%) |
Jan 30, 2018 | 7.440 | 7.465 | 7.440 | 7.400 | 1,024,074 | -0.07(-0.94%) |
Jan 29, 2018 | 7.450 | 7.480 | 7.410 | 7.470 | 1,330,631 | +0.04(+0.54%) |
Jan 26, 2018 | 7.370 | 7.450 | 7.320 | 7.430 | 1,780,342 | +0.05(+0.68%) |
Jan 25, 2018 | 7.400 | 7.440 | 7.380 | 7.380 | 750,678 | -0.01(-0.14%) |
Jan 24, 2018 | 7.430 | 7.460 | 7.390 | 7.390 | 1,003,757 | -0.05(-0.67%) |
Jan 23, 2018 | 7.410 | 7.475 | 7.390 | 7.440 | 1,192,111 | -0.02(-0.27%) |
Jan 22, 2018 | 7.470 | 7.530 | 7.420 | 7.460 | 1,247,484 | -0.01(-0.13%) |
Jan 19, 2018 | 7.480 | 7.490 | 7.430 | 7.470 | 826,465 | -0.01(-0.13%) |
Jan 18, 2018 | 7.440 | 7.485 | 7.420 | 7.480 | 1,177,964 | +0.02(+0.27%) |
Jan 17, 2018 | 7.440 | 7.460 | 7.395 | 7.460 | 1,639,125 | +0.03(+0.40%) |
Jan 16, 2018 | 7.370 | 7.470 | 7.370 | 7.430 | 1,359,490 | +0.05(+0.68%) |
Jan 12, 2018 | 7.380 | 7.380 | 7.380 | 0 | -0.07(-0.94%) | |
Jan 11, 2018 | 7.540 | 7.570 | 7.430 | 7.450 | 1,334,506 | -0.07(-0.93%) |
Jan 10, 2018 | 7.400 | 7.620 | 7.380 | 7.520 | 1,833,002 | +0.11(+1.48%) |
Jan 09, 2018 | 7.480 | 7.480 | 7.390 | 7.410 | 1,234,685 | -0.06(-0.80%) |
Jan 08, 2018 | 7.440 | 7.490 | 7.415 | 7.470 | 1,064,784 | +0.05(+0.67%) |
Jan 05, 2018 | 7.420 | 7.450 | 7.400 | 7.420 | 499,690 | +0.01(+0.13%) |
Jan 04, 2018 | 7.410 | 7.455 | 7.380 | 7.410 | 625,438 | +0.00(+0.00%) |
Jan 03, 2018 | 7.430 | 7.450 | 7.380 | 7.410 | 484,394 | -0.02(-0.27%) |
Jan 02, 2018 | 7.450 | 7.490 | 7.400 | 7.430 | 533,870 | -0.03(-0.40%) |
Dec 29, 2017 | 7.460 | 7.460 | 7.460 | 0 | +0.04(+0.54%) | |
Dec 28, 2017 | 7.440 | 7.440 | 7.380 | 7.420 | 291,596 | -0.03(-0.40%) |
Dec 27, 2017 | 7.370 | 7.500 | 7.350 | 7.450 | 649,687 | +0.10(+1.36%) |
Dec 26, 2017 | 7.360 | 7.390 | 7.300 | 7.350 | 315,921 | -0.03(-0.41%) |
Dec 22, 2017 | 7.440 | 7.440 | 7.330 | 7.380 | 280,992 | -0.07(-0.94%) |
Dec 21, 2017 | 7.360 | 7.470 | 7.360 | 7.450 | 356,845 | +0.11(+1.50%) |
Dec 20, 2017 | 7.420 | 7.470 | 7.340 | 7.340 | 224,682 | -0.09(-1.21%) |
Dec 19, 2017 | 7.490 | 7.490 | 7.390 | 7.430 | 386,746 | -0.06(-0.80%) |
Dec 18, 2017 | 7.440 | 7.500 | 7.440 | 7.490 | 798,894 | +0.05(+0.67%) |
Dec 15, 2017 | 7.360 | 7.440 | 7.300 | 7.440 | 1,141,556 | +0.09(+1.22%) |
Dec 14, 2017 | 7.310 | 7.390 | 7.310 | 7.350 | 302,223 | +0.04(+0.55%) |
Dec 13, 2017 | 7.320 | 7.360 | 7.255 | 7.310 | 693,626 | -0.01(-0.14%) |
Dec 12, 2017 | 7.420 | 7.430 | 7.310 | 7.320 | 443,901 | -0.14(-1.88%) |
Dec 11, 2017 | 7.450 | 7.568 | 7.330 | 7.460 | 645,162 | +0.03(+0.40%) |
Dec 08, 2017 | 7.380 | 7.450 | 7.330 | 7.430 | 443,799 | +0.06(+0.81%) |
Dec 07, 2017 | 7.250 | 7.410 | 7.250 | 7.370 | 412,125 | +0.13(+1.80%) |
Dec 06, 2017 | 7.250 | 7.280 | 7.230 | 7.240 | 466,737 | -0.04(-0.55%) |
Dec 05, 2017 | 7.210 | 7.340 | 7.210 | 7.280 | 389,622 | +0.04(+0.55%) |
Dec 04, 2017 | 7.300 | 7.300 | 7.210 | 7.240 | 827,849 | -0.03(-0.41%) |