Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.100 | 7.250 | 6.700 | 6.950 | 230,893 | -0.05(-0.71%) |
Feb 27, 2018 | 6.600 | 7.500 | 6.272 | 7.000 | 1,208,635 | +0.30(+4.48%) |
Feb 26, 2018 | 6.900 | 6.950 | 6.600 | 6.700 | 225,317 | -0.25(-3.60%) |
Feb 23, 2018 | 7.050 | 7.100 | 6.900 | 6.950 | 201,217 | -0.05(-0.71%) |
Feb 22, 2018 | 7.000 | 7.050 | 6.850 | 7.000 | 172,329 | +0.05(+0.72%) |
Feb 21, 2018 | 7.000 | 7.150 | 6.900 | 6.950 | 190,033 | -0.05(-0.71%) |
Feb 20, 2018 | 7.050 | 7.160 | 6.850 | 7.000 | 263,855 | -0.10(-1.41%) |
Feb 16, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.10(-1.39%) | |
Feb 15, 2018 | 7.150 | 7.250 | 7.000 | 7.200 | 250,010 | +0.10(+1.41%) |
Feb 14, 2018 | 6.950 | 7.200 | 6.850 | 7.100 | 655,335 | +0.15(+2.16%) |
Feb 13, 2018 | 7.000 | 7.050 | 6.950 | 6.950 | 46,988 | -0.05(-0.71%) |
Feb 12, 2018 | 7.050 | 7.125 | 6.950 | 7.000 | 154,311 | +0.00(+0.00%) |
Feb 09, 2018 | 7.000 | 7.100 | 6.600 | 7.000 | 673,872 | +0.05(+0.72%) |
Feb 08, 2018 | 7.000 | 7.000 | 6.850 | 6.950 | 340,256 | +0.00(+0.00%) |
Feb 07, 2018 | 6.850 | 7.025 | 6.850 | 6.950 | 334,421 | +0.05(+0.72%) |
Feb 06, 2018 | 6.750 | 7.000 | 6.600 | 6.900 | 331,889 | +0.00(+0.00%) |
Feb 05, 2018 | 7.050 | 7.050 | 6.875 | 6.900 | 306,698 | -0.15(-2.13%) |
Feb 02, 2018 | 7.150 | 7.150 | 6.925 | 7.050 | 231,878 | -0.15(-2.08%) |
Feb 01, 2018 | 7.350 | 7.350 | 7.150 | 7.200 | 304,238 | -0.20(-2.70%) |
Jan 31, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 198,400 | -0.15(-1.99%) |
Jan 30, 2018 | 7.650 | 7.700 | 7.650 | 7.550 | 445,340 | -0.15(-1.95%) |
Jan 29, 2018 | 7.800 | 7.800 | 7.600 | 7.700 | 420,996 | -0.15(-1.91%) |
Jan 26, 2018 | 7.850 | 8.000 | 7.700 | 7.850 | 205,784 | +0.00(+0.00%) |
Jan 25, 2018 | 8.000 | 8.075 | 7.850 | 7.850 | 222,196 | -0.20(-2.48%) |
Jan 24, 2018 | 8.000 | 8.125 | 7.950 | 8.050 | 189,937 | +0.05(+0.63%) |
Jan 23, 2018 | 8.100 | 8.100 | 7.950 | 8.000 | 248,585 | -0.15(-1.84%) |
Jan 22, 2018 | 8.100 | 8.200 | 8.025 | 8.150 | 219,168 | +0.00(+0.00%) |
Jan 19, 2018 | 8.050 | 8.200 | 8.050 | 8.150 | 102,563 | +0.10(+1.24%) |
Jan 18, 2018 | 8.050 | 8.125 | 8.050 | 8.050 | 81,412 | +0.00(+0.00%) |
Jan 17, 2018 | 8.100 | 8.250 | 8.000 | 8.050 | 130,102 | -0.05(-0.62%) |
Jan 16, 2018 | 8.100 | 8.150 | 8.000 | 8.100 | 151,555 | +0.05(+0.62%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) | |
Jan 11, 2018 | 8.000 | 8.200 | 8.000 | 8.100 | 144,067 | +0.15(+1.89%) |
Jan 10, 2018 | 7.950 | 7.950 | 294,833 | -0.60(-7.02%) | ||
Jan 09, 2018 | 8.750 | 8.800 | 8.400 | 8.550 | 215,100 | -0.15(-1.72%) |
Jan 08, 2018 | 8.250 | 8.845 | 8.250 | 8.700 | 593,959 | +0.45(+5.45%) |
Jan 05, 2018 | 8.100 | 8.350 | 7.950 | 8.250 | 222,634 | +0.20(+2.48%) |
Jan 04, 2018 | 7.850 | 8.250 | 7.800 | 8.050 | 192,130 | +0.20(+2.55%) |
Jan 03, 2018 | 7.850 | 7.900 | 7.800 | 7.850 | 77,176 | +0.05(+0.64%) |
Jan 02, 2018 | 7.850 | 7.900 | 7.700 | 7.800 | 201,752 | +0.05(+0.65%) |
Dec 29, 2017 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.900 | 7.900 | 7.650 | 7.750 | 131,854 | -0.15(-1.90%) |
Dec 27, 2017 | 7.900 | 8.050 | 7.800 | 7.900 | 141,739 | +0.00(+0.00%) |
Dec 26, 2017 | 8.000 | 8.050 | 7.900 | 7.900 | 45,832 | -0.10(-1.25%) |
Dec 22, 2017 | 7.900 | 8.000 | 7.850 | 8.000 | 98,966 | +0.05(+0.63%) |
Dec 21, 2017 | 7.900 | 8.100 | 7.855 | 7.950 | 93,352 | +0.05(+0.63%) |
Dec 20, 2017 | 8.100 | 8.150 | 7.800 | 7.900 | 194,518 | -0.20(-2.47%) |
Dec 19, 2017 | 8.150 | 8.300 | 8.000 | 8.100 | 273,834 | +0.05(+0.62%) |
Dec 18, 2017 | 8.100 | 8.250 | 7.950 | 8.050 | 1,015,359 | +0.00(+0.00%) |
Dec 15, 2017 | 8.100 | 7.900 | 8.050 | 3,978,653 | +0.15(+1.90%) | |
Dec 14, 2017 | 7.900 | 8.050 | 7.850 | 7.900 | 138,466 | -0.05(-0.63%) |
Dec 13, 2017 | 7.850 | 8.050 | 7.750 | 7.950 | 194,294 | +0.15(+1.92%) |
Dec 12, 2017 | 7.800 | 8.000 | 7.800 | 7.800 | 212,336 | +0.00(+0.00%) |
Dec 11, 2017 | 7.650 | 7.900 | 7.650 | 7.800 | 91,644 | +0.15(+1.96%) |
Dec 08, 2017 | 7.550 | 7.700 | 7.495 | 7.650 | 155,916 | +0.15(+2.00%) |
Dec 07, 2017 | 7.550 | 7.650 | 7.450 | 7.500 | 140,310 | -0.05(-0.66%) |
Dec 06, 2017 | 7.550 | 7.600 | 7.500 | 7.550 | 147,465 | +0.00(+0.00%) |
Dec 05, 2017 | 7.850 | 8.000 | 7.550 | 7.550 | 161,563 | -0.30(-3.82%) |
Dec 04, 2017 | 8.050 | 8.050 | 7.800 | 7.850 | 198,794 | -0.10(-1.26%) |