Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.554 | 7.602 | 7.439 | 7.442 | 1,578,960 | -0.10(-1.28%) |
Feb 27, 2018 | 7.617 | 7.665 | 7.539 | 7.539 | 1,662,384 | -0.10(-1.26%) |
Feb 26, 2018 | 7.591 | 7.650 | 7.576 | 7.636 | 1,128,619 | +0.06(+0.73%) |
Feb 23, 2018 | 7.517 | 7.606 | 7.500 | 7.580 | 1,021,502 | +0.09(+1.24%) |
Feb 22, 2018 | 7.487 | 1,533,505 | +0.01(+0.20%) | |||
Feb 21, 2018 | 7.472 | 7.561 | 7.472 | 7.472 | 1,100,962 | +0.00(+0.00%) |
Feb 20, 2018 | 7.520 | 7.535 | 7.465 | 7.472 | 1,815,349 | -0.06(-0.84%) |
Feb 16, 2018 | 7.535 | 7.535 | 7.535 | 0 | -0.00(-0.05%) | |
Feb 15, 2018 | 7.558 | 7.662 | 7.531 | 7.539 | 2,662,838 | +0.00(+0.00%) |
Feb 14, 2018 | 7.502 | 7.597 | 7.502 | 7.539 | 2,276,323 | +0.00(+0.00%) |
Feb 13, 2018 | 7.524 | 7.628 | 7.520 | 7.539 | 2,801,814 | -0.06(-0.78%) |
Feb 12, 2018 | 7.420 | 7.635 | 7.390 | 7.598 | 2,480,176 | +0.21(+2.81%) |
Feb 09, 2018 | 7.416 | 7.476 | 7.205 | 7.390 | 3,992,198 | -0.00(-0.05%) |
Feb 08, 2018 | 7.606 | 7.647 | 7.394 | 7.394 | 2,613,282 | -0.21(-2.78%) |
Feb 07, 2018 | 7.606 | 7.697 | 7.565 | 7.606 | 1,659,145 | +0.00(+0.00%) |
Feb 06, 2018 | 7.454 | 7.636 | 7.316 | 7.606 | 3,036,786 | +0.01(+0.15%) |
Feb 05, 2018 | 7.751 | 7.769 | 7.522 | 7.595 | 2,444,235 | -0.18(-2.34%) |
Feb 02, 2018 | 7.799 | 7.866 | 7.777 | 7.777 | 1,209,479 | -0.07(-0.85%) |
Feb 01, 2018 | 7.910 | 7.936 | 7.803 | 7.844 | 1,418,012 | -0.07(-0.85%) |
Jan 31, 2018 | 7.896 | 7.962 | 7.873 | 7.910 | 1,413,925 | +0.03(+0.42%) |
Jan 30, 2018 | 7.836 | 7.907 | 7.829 | 7.877 | 1,285,759 | +0.02(+0.24%) |
Jan 29, 2018 | 7.881 | 7.903 | 7.792 | 7.858 | 1,292,806 | -0.03(-0.33%) |
Jan 26, 2018 | 7.966 | 7.981 | 7.862 | 7.884 | 1,340,221 | -0.07(-0.89%) |
Jan 25, 2018 | 8.096 | 8.122 | 7.877 | 7.955 | 2,078,960 | -0.12(-1.47%) |
Jan 24, 2018 | 8.078 | 8.174 | 8.070 | 8.074 | 1,438,581 | +0.00(+0.05%) |
Jan 23, 2018 | 8.066 | 8.151 | 8.057 | 8.070 | 1,179,119 | +0.01(+0.18%) |
Jan 22, 2018 | 8.074 | 8.115 | 8.044 | 8.055 | 978,877 | -0.01(-0.14%) |
Jan 19, 2018 | 7.966 | 8.083 | 7.966 | 8.066 | 1,166,297 | +0.10(+1.21%) |
Jan 18, 2018 | 7.988 | 8.022 | 7.970 | 7.970 | 1,143,277 | -0.03(-0.37%) |
Jan 17, 2018 | 7.948 | 8.040 | 7.936 | 8.000 | 1,067,536 | +0.07(+0.94%) |
Jan 16, 2018 | 8.022 | 8.085 | 7.899 | 7.925 | 1,586,952 | -0.08(-0.97%) |
Jan 12, 2018 | 8.003 | 8.003 | 8.003 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 7.951 | 8.048 | 7.936 | 8.011 | 1,408,475 | +0.08(+0.98%) |
Jan 10, 2018 | 8.037 | 7.892 | 7.933 | 1,652,429 | -0.10(-1.29%) | |
Jan 09, 2018 | 8.170 | 8.189 | 8.033 | 8.037 | 1,627,355 | -0.10(-1.23%) |
Jan 08, 2018 | 8.092 | 8.157 | 8.037 | 8.137 | 1,848,498 | +0.00(+0.00%) |
Jan 05, 2018 | 8.092 | 8.169 | 8.055 | 8.137 | 1,584,553 | +0.07(+0.92%) |
Jan 04, 2018 | 8.208 | 8.230 | 8.000 | 8.063 | 2,030,083 | -0.14(-1.68%) |
Jan 03, 2018 | 8.334 | 8.393 | 8.193 | 8.200 | 1,546,891 | -0.14(-1.69%) |
Jan 02, 2018 | 8.330 | 8.378 | 8.284 | 8.341 | 1,720,572 | +0.03(+0.36%) |
Dec 29, 2017 | 8.311 | 8.311 | 8.311 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 8.356 | 8.362 | 8.230 | 8.323 | 1,620,575 | -0.00(-0.04%) |
Dec 27, 2017 | 8.404 | 8.412 | 8.317 | 8.326 | 879,631 | -0.05(-0.62%) |
Dec 26, 2017 | 8.289 | 8.441 | 8.282 | 8.378 | 2,368,151 | +0.08(+0.98%) |
Dec 22, 2017 | 8.308 | 8.352 | 8.282 | 8.297 | 729,656 | +0.01(+0.13%) |
Dec 21, 2017 | 8.352 | 8.386 | 8.286 | 8.286 | 1,384,930 | -0.05(-0.58%) |
Dec 20, 2017 | 8.252 | 8.352 | 8.196 | 8.334 | 1,742,356 | +0.08(+0.99%) |
Dec 19, 2017 | 8.230 | 8.367 | 8.196 | 8.252 | 1,827,535 | +0.03(+0.32%) |
Dec 18, 2017 | 8.237 | 8.299 | 8.171 | 8.226 | 2,395,514 | +0.07(+0.89%) |
Dec 15, 2017 | 8.281 | 8.343 | 8.120 | 8.153 | 6,976,086 | -0.12(-1.50%) |
Dec 14, 2017 | 8.306 | 8.365 | 8.237 | 8.277 | 1,986,289 | -0.05(-0.66%) |
Dec 13, 2017 | 8.306 | 8.354 | 8.266 | 8.332 | 1,788,147 | +0.02(+0.22%) |
Dec 12, 2017 | 8.332 | 8.370 | 8.279 | 8.314 | 1,435,514 | -0.03(-0.39%) |
Dec 11, 2017 | 8.372 | 8.376 | 8.295 | 8.346 | 1,037,605 | -0.01(-0.17%) |
Dec 08, 2017 | 8.376 | 8.379 | 8.314 | 8.361 | 1,190,492 | +0.00(+0.00%) |
Dec 07, 2017 | 8.372 | 8.416 | 8.346 | 1,508,317 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.390 | 8.439 | 8.368 | 8.398 | 1,463,217 | +0.04(+0.48%) |
Dec 05, 2017 | 8.372 | 8.401 | 8.306 | 8.357 | 1,926,875 | -0.02(-0.22%) |
Dec 04, 2017 | 8.299 | 8.430 | 8.295 | 8.376 | 2,157,315 | +0.10(+1.23%) |