Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.020 | 7.020 | 7.020 | 7.020 | 134 | +0.41(+6.12%) |
Feb 27, 2018 | 6.556 | 6.615 | 6.507 | 6.615 | 2,814 | -0.02(-0.31%) |
Feb 26, 2018 | 6.862 | 6.862 | 6.635 | 6.635 | 5,173 | -0.32(-4.54%) |
Feb 23, 2018 | 7.099 | 7.158 | 6.951 | 6.951 | 2,954 | -0.27(-3.76%) |
Feb 22, 2018 | 6.882 | 7.222 | 6.882 | 7.222 | 3,516 | +0.41(+6.04%) |
Feb 21, 2018 | 6.871 | 6.871 | 6.811 | 6.811 | 894 | -0.27(-3.78%) |
Feb 20, 2018 | 6.961 | 7.079 | 6.945 | 7.079 | 2,386 | +0.12(+1.70%) |
Feb 16, 2018 | 6.961 | 6.961 | 6.961 | 0 | -0.09(-1.24%) | |
Feb 15, 2018 | 6.842 | 7.168 | 6.842 | 7.048 | 13,421 | +0.01(+0.12%) |
Feb 14, 2018 | 7.483 | 7.483 | 7.039 | 7.039 | 8,047 | -0.58(-7.58%) |
Feb 13, 2018 | 7.700 | 7.858 | 7.617 | 7.617 | 12,350 | +0.01(+0.08%) |
Feb 12, 2018 | 7.887 | 8.025 | 7.523 | 7.611 | 18,221 | -0.39(-4.93%) |
Feb 09, 2018 | 8.331 | 8.923 | 8.006 | 8.006 | 15,723 | -0.42(-5.03%) |
Feb 08, 2018 | 7.641 | 8.430 | 7.641 | 8.430 | 12,186 | +1.11(+15.23%) |
Feb 07, 2018 | 7.789 | 7.789 | 7.237 | 7.315 | 8,826 | -0.23(-3.01%) |
Feb 06, 2018 | 8.765 | 8.765 | 7.542 | 7.542 | 120,444 | -0.22(-2.85%) |
Feb 05, 2018 | 7.217 | 8.163 | 7.217 | 7.763 | 30,470 | +0.86(+12.43%) |
Feb 02, 2018 | 6.586 | 6.970 | 6.576 | 6.905 | 17,622 | +0.33(+5.01%) |
Feb 01, 2018 | 6.773 | 6.773 | 6.556 | 6.576 | 3,552 | -0.14(-2.06%) |
Jan 31, 2018 | 6.665 | 6.714 | 6.665 | 6.714 | 839 | +0.01(+0.15%) |
Jan 30, 2018 | 6.724 | 6.724 | 6.694 | 6.704 | 2,372 | +0.26(+4.04%) |
Jan 29, 2018 | 6.379 | 6.487 | 6.379 | 6.444 | 14,971 | -0.16(-2.45%) |
Jan 25, 2018 | 6.606 | 6.606 | 6.606 | 5 | +0.05(+0.75%) | |
Jan 24, 2018 | 6.606 | 6.606 | 6.540 | 6.556 | 1,272 | -0.21(-3.06%) |
Jan 23, 2018 | 6.763 | 6.763 | 6.763 | 6.763 | 309 | +0.02(+0.29%) |
Jan 22, 2018 | 6.858 | 6.872 | 6.744 | 6.744 | 14,624 | -0.12(-1.72%) |
Jan 19, 2018 | 6.961 | 6.961 | 6.862 | 6.862 | 815 | -0.10(-1.42%) |
Jan 18, 2018 | 6.931 | 6.961 | 6.931 | 6.961 | 1,663 | -0.13(-1.81%) |
Jan 17, 2018 | 7.089 | 7.089 | 7.089 | 7.089 | 101 | +0.00(+0.00%) |
Jan 16, 2018 | 6.951 | 7.089 | 6.951 | 7.089 | 1,028 | -0.02(-0.28%) |
Jan 12, 2018 | 7.108 | 7.108 | 7.108 | 0 | -0.20(-2.78%) | |
Jan 11, 2018 | 7.385 | 7.385 | 7.312 | 7.312 | 227 | -0.03(-0.45%) |
Jan 10, 2018 | 7.345 | 7.345 | 7,663 | -0.38(-4.97%) | ||
Jan 08, 2018 | 7.729 | 7.729 | 7.729 | 0 | -0.09(-1.14%) | |
Jan 05, 2018 | 7.818 | 7.818 | 7.818 | 7.818 | 124 | -0.28(-3.50%) |
Jan 03, 2018 | 8.102 | 8.102 | 8.102 | 53 | +0.13(+1.58%) | |
Jan 02, 2018 | 7.976 | 7.976 | 7.976 | 7.976 | 104 | -0.02(-0.20%) |
Dec 29, 2017 | 7.992 | 7.992 | 7.992 | 0 | -0.12(-1.50%) | |
Dec 28, 2017 | 8.114 | 8.114 | 8.114 | 8.114 | 278 | +0.00(+0.00%) |
Dec 27, 2017 | 8.193 | 8.193 | 8.114 | 8.114 | 737 | -0.02(-0.24%) |
Dec 26, 2017 | 8.134 | 8.134 | 8.134 | 8.134 | 203 | +0.25(+3.18%) |
Dec 21, 2017 | 7.883 | 7.883 | 7.883 | 24 | -0.22(-2.69%) | |
Dec 20, 2017 | 8.070 | 8.101 | 8.070 | 8.101 | 1,184 | +0.14(+1.70%) |
Dec 19, 2017 | 7.966 | 8.004 | 7.966 | 7.966 | 862 | +0.02(+0.25%) |
Dec 18, 2017 | 8.001 | 8.001 | 7.947 | 7.947 | 391 | -0.22(-2.65%) |
Dec 15, 2017 | 8.183 | 8.183 | 8.163 | 8.163 | 639 | +0.24(+2.98%) |
Dec 12, 2017 | 7.927 | 7.927 | 7.927 | 0 | -0.29(-3.48%) | |
Dec 11, 2017 | 8.213 | 8.213 | 8.213 | 8.213 | 152 | -0.09(-1.07%) |
Dec 08, 2017 | 8.213 | 8.301 | 8.213 | 8.301 | 456 | -0.01(-0.17%) |
Dec 07, 2017 | 8.272 | 8.316 | 8.272 | 8.316 | 203 | -0.04(-0.54%) |
Dec 06, 2017 | 8.361 | 8.361 | 8.361 | 8.361 | 135 | +0.29(+3.54%) |
Dec 05, 2017 | 8.154 | 8.188 | 8.075 | 8.075 | 964 | +0.01(+0.12%) |
Dec 04, 2017 | 8.703 | 8.006 | 8.065 | 4,792 | -0.64(-7.33%) |