Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.249 | 8.293 | 7.964 | 7.986 | 195,544 | -0.26(-3.19%) |
Feb 27, 2018 | 8.731 | 8.731 | 8.161 | 8.249 | 98,615 | -0.39(-4.57%) |
Feb 26, 2018 | 8.731 | 8.819 | 8.512 | 8.644 | 109,064 | +0.04(+0.51%) |
Feb 23, 2018 | 8.951 | 9.170 | 8.600 | 8.600 | 166,735 | -0.26(-2.97%) |
Feb 22, 2018 | 8.512 | 8.907 | 8.380 | 8.863 | 246,070 | +0.39(+4.66%) |
Feb 21, 2018 | 8.775 | 8.863 | 8.380 | 8.468 | 183,058 | -0.26(-3.02%) |
Feb 20, 2018 | 8.029 | 8.879 | 7.898 | 8.731 | 871,952 | +0.75(+9.34%) |
Feb 16, 2018 | 7.986 | 7.986 | 7.986 | 0 | -0.04(-0.55%) | |
Feb 15, 2018 | 7.898 | 8.293 | 7.503 | 8.029 | 644,626 | +1.18(+17.31%) |
Feb 14, 2018 | 6.845 | 7.012 | 6.713 | 6.845 | 307,974 | -0.09(-1.27%) |
Feb 13, 2018 | 7.152 | 7.196 | 6.933 | 6.933 | 107,781 | -0.26(-3.66%) |
Feb 12, 2018 | 7.327 | 7.371 | 7.108 | 7.196 | 114,352 | -0.13(-1.80%) |
Feb 09, 2018 | 7.327 | 7.459 | 7.240 | 7.327 | 193,760 | +0.04(+0.60%) |
Feb 08, 2018 | 7.327 | 7.503 | 7.284 | 7.284 | 174,308 | -0.04(-0.60%) |
Feb 07, 2018 | 7.327 | 7.547 | 7.327 | 7.327 | 109,356 | +0.00(+0.00%) |
Feb 06, 2018 | 7.020 | 7.459 | 7.020 | 7.327 | 189,289 | +0.18(+2.45%) |
Feb 05, 2018 | 7.327 | 7.332 | 7.130 | 7.152 | 64,428 | -0.18(-2.40%) |
Feb 02, 2018 | 7.415 | 7.547 | 7.284 | 7.327 | 124,307 | -0.13(-1.76%) |
Feb 01, 2018 | 7.547 | 7.591 | 7.415 | 7.459 | 102,515 | -0.09(-1.16%) |
Jan 31, 2018 | 7.591 | 7.810 | 7.503 | 7.547 | 123,928 | -0.04(-0.58%) |
Jan 30, 2018 | 7.766 | 7.766 | 7.547 | 7.591 | 63,648 | -0.18(-2.26%) |
Jan 29, 2018 | 7.810 | 7.898 | 7.722 | 7.766 | 81,896 | -0.09(-1.12%) |
Jan 26, 2018 | 7.722 | 8.029 | 7.613 | 7.854 | 98,661 | +0.13(+1.70%) |
Jan 25, 2018 | 7.986 | 7.986 | 7.722 | 7.722 | 108,954 | -0.18(-2.22%) |
Jan 24, 2018 | 7.678 | 7.986 | 7.678 | 7.898 | 135,886 | +0.18(+2.27%) |
Jan 23, 2018 | 7.415 | 7.810 | 7.415 | 7.722 | 111,328 | +0.26(+3.53%) |
Jan 22, 2018 | 7.415 | 7.503 | 7.415 | 7.459 | 69,522 | +0.00(+0.00%) |
Jan 19, 2018 | 7.371 | 7.547 | 7.371 | 7.459 | 87,402 | +0.09(+1.19%) |
Jan 18, 2018 | 7.327 | 7.459 | 7.327 | 7.371 | 179,760 | +0.00(+0.00%) |
Jan 17, 2018 | 7.327 | 7.415 | 7.284 | 7.371 | 186,755 | +0.09(+1.20%) |
Jan 16, 2018 | 7.240 | 7.371 | 7.240 | 7.284 | 195,695 | +0.04(+0.61%) |
Jan 12, 2018 | 7.240 | 7.240 | 7.240 | 0 | -0.04(-0.60%) | |
Jan 11, 2018 | 7.064 | 7.327 | 7.064 | 7.284 | 343,307 | +0.13(+1.84%) |
Jan 10, 2018 | 7.064 | 7.196 | 6.976 | 7.152 | 307,103 | +0.09(+1.24%) |
Jan 09, 2018 | 7.459 | 7.678 | 6.801 | 7.064 | 559,459 | -1.10(-13.44%) |
Jan 08, 2018 | 7.986 | 8.205 | 7.986 | 8.161 | 438,271 | +0.13(+1.64%) |
Jan 05, 2018 | 8.073 | 8.249 | 7.986 | 8.029 | 126,114 | -0.09(-1.08%) |
Jan 04, 2018 | 8.337 | 8.337 | 8.073 | 8.117 | 128,700 | -0.22(-2.63%) |
Jan 03, 2018 | 8.205 | 8.512 | 8.161 | 8.337 | 75,243 | +0.13(+1.60%) |
Jan 02, 2018 | 8.117 | 8.338 | 8.117 | 8.205 | 131,540 | +0.13(+1.63%) |
Dec 29, 2017 | 8.073 | 8.073 | 8.073 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.029 | 8.161 | 7.986 | 8.073 | 180,686 | +0.00(+0.00%) |
Dec 27, 2017 | 8.556 | 8.556 | 8.161 | 8.073 | 295,919 | -0.48(-5.64%) |
Dec 26, 2017 | 8.644 | 8.775 | 8.512 | 8.556 | 154,132 | -0.13(-1.52%) |
Dec 22, 2017 | 8.293 | 8.819 | 8.293 | 8.688 | 198,099 | +0.39(+4.76%) |
Dec 21, 2017 | 8.424 | 8.424 | 8.205 | 8.293 | 150,722 | -0.09(-1.05%) |
Dec 20, 2017 | 8.337 | 8.512 | 8.249 | 8.380 | 137,815 | +0.22(+2.69%) |
Dec 19, 2017 | 8.293 | 8.337 | 8.161 | 8.161 | 136,872 | +0.00(+0.00%) |
Dec 18, 2017 | 8.073 | 8.468 | 8.073 | 8.161 | 179,745 | +0.13(+1.64%) |
Dec 15, 2017 | 7.854 | 8.073 | 7.766 | 8.029 | 203,888 | +0.18(+2.23%) |
Dec 14, 2017 | 7.635 | 8.029 | 7.591 | 7.854 | 179,281 | +0.26(+3.47%) |
Dec 13, 2017 | 7.459 | 7.766 | 7.459 | 7.591 | 222,812 | +0.13(+1.76%) |
Dec 12, 2017 | 7.415 | 7.591 | 7.415 | 7.459 | 106,435 | +0.04(+0.59%) |
Dec 11, 2017 | 7.732 | 7.766 | 7.371 | 7.415 | 133,787 | -0.31(-3.98%) |
Dec 08, 2017 | 7.591 | 7.810 | 7.591 | 7.722 | 111,118 | +0.00(+0.00%) |
Dec 07, 2017 | 7.371 | 7.635 | 7.371 | 110,798 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.284 | 7.459 | 7.284 | 7.371 | 62,248 | +0.04(+0.60%) |
Dec 05, 2017 | 7.415 | 7.459 | 7.240 | 7.327 | 70,005 | -0.04(-0.60%) |
Dec 04, 2017 | 7.327 | 7.591 | 7.327 | 7.371 | 116,664 | +0.13(+1.82%) |