Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.296 | 7.330 | 7.212 | 7.212 | 441,749 | -0.02(-0.23%) |
Feb 27, 2018 | 7.330 | 7.413 | 7.229 | 7.229 | 272,517 | -0.05(-0.69%) |
Feb 26, 2018 | 7.229 | 7.330 | 7.229 | 7.279 | 141,115 | -0.02(-0.23%) |
Feb 23, 2018 | 7.296 | 7.346 | 7.279 | 7.296 | 240,307 | +0.00(+0.00%) |
Feb 22, 2018 | 7.246 | 7.330 | 7.246 | 7.296 | 299,351 | +0.02(+0.23%) |
Feb 21, 2018 | 7.313 | 7.430 | 7.246 | 7.279 | 414,157 | -0.03(-0.46%) |
Feb 20, 2018 | 7.363 | 7.430 | 7.313 | 7.313 | 474,394 | -0.08(-1.13%) |
Feb 16, 2018 | 7.397 | 7.397 | 7.397 | 0 | +0.07(+0.92%) | |
Feb 15, 2018 | 7.397 | 7.397 | 7.296 | 7.330 | 393,236 | -0.08(-1.13%) |
Feb 14, 2018 | 7.430 | 7.514 | 7.338 | 7.413 | 532,251 | -0.08(-1.12%) |
Feb 13, 2018 | 7.346 | 7.514 | 7.229 | 7.497 | 765,673 | +0.10(+1.36%) |
Feb 12, 2018 | 7.430 | 7.464 | 7.279 | 7.397 | 663,317 | -0.02(-0.23%) |
Feb 09, 2018 | 7.430 | 7.447 | 7.330 | 7.413 | 825,843 | +0.10(+1.38%) |
Feb 08, 2018 | 7.766 | 7.313 | 7.313 | 1,636,576 | -0.60(-7.63%) | |
Feb 07, 2018 | 8.051 | 8.151 | 7.883 | 7.917 | 660,521 | -0.13(-1.67%) |
Feb 06, 2018 | 8.235 | 8.235 | 7.917 | 8.051 | 985,574 | -0.03(-0.31%) |
Feb 05, 2018 | 8.185 | 8.241 | 7.917 | 8.076 | 511,889 | -0.19(-2.33%) |
Feb 02, 2018 | 8.336 | 8.361 | 8.202 | 8.269 | 425,883 | -0.15(-1.79%) |
Feb 01, 2018 | 8.302 | 8.420 | 8.286 | 8.420 | 235,461 | +0.13(+1.62%) |
Jan 31, 2018 | 8.286 | 8.420 | 8.252 | 8.286 | 542,289 | -0.10(-1.20%) |
Jan 30, 2018 | 8.470 | 8.470 | 8.369 | 8.386 | 566,555 | -0.08(-0.99%) |
Jan 29, 2018 | 8.420 | 8.537 | 8.403 | 8.470 | 867,862 | -0.07(-0.79%) |
Jan 26, 2018 | 8.537 | 8.554 | 8.436 | 8.537 | 412,021 | -0.02(-0.20%) |
Jan 25, 2018 | 8.537 | 8.554 | 8.453 | 8.554 | 406,380 | +0.02(+0.20%) |
Jan 24, 2018 | 8.554 | 8.562 | 8.470 | 8.537 | 226,422 | +0.00(+0.00%) |
Jan 23, 2018 | 8.269 | 8.571 | 8.269 | 8.537 | 244,143 | +0.07(+0.79%) |
Jan 22, 2018 | 8.353 | 8.504 | 8.353 | 8.470 | 181,907 | +0.07(+0.80%) |
Jan 19, 2018 | 8.403 | 8.436 | 8.369 | 8.403 | 228,242 | +0.00(+0.00%) |
Jan 18, 2018 | 8.420 | 8.436 | 8.369 | 8.403 | 237,105 | +0.00(+0.00%) |
Jan 17, 2018 | 8.202 | 8.436 | 8.202 | 8.403 | 447,022 | +0.17(+2.04%) |
Jan 16, 2018 | 8.369 | 8.436 | 8.218 | 8.235 | 831,911 | -0.13(-1.60%) |
Jan 12, 2018 | 8.369 | 8.369 | 8.369 | 0 | +0.03(+0.40%) | |
Jan 11, 2018 | 7.984 | 8.361 | 7.984 | 8.336 | 284,611 | +0.13(+1.64%) |
Jan 10, 2018 | 8.202 | 8.252 | 8.109 | 8.202 | 451,750 | +0.05(+0.62%) |
Jan 09, 2018 | 8.185 | 8.252 | 8.101 | 8.151 | 223,744 | +0.00(+0.00%) |
Jan 08, 2018 | 8.269 | 8.286 | 8.151 | 8.151 | 443,592 | -0.08(-0.92%) |
Jan 05, 2018 | 8.369 | 8.386 | 8.218 | 8.227 | 342,519 | -0.14(-1.70%) |
Jan 04, 2018 | 8.403 | 8.487 | 8.252 | 8.369 | 796,513 | +0.00(+0.00%) |
Jan 03, 2018 | 8.386 | 8.487 | 8.202 | 8.369 | 1,058,605 | +0.02(+0.20%) |
Jan 02, 2018 | 8.202 | 8.487 | 8.202 | 8.353 | 945,136 | +0.15(+1.84%) |
Dec 29, 2017 | 8.202 | 8.202 | 8.202 | 0 | -0.03(-0.41%) | |
Dec 28, 2017 | 8.202 | 8.252 | 8.135 | 8.235 | 450,412 | +0.00(+0.00%) |
Dec 27, 2017 | 8.403 | 8.403 | 8.126 | 8.235 | 508,921 | -0.23(-2.77%) |
Dec 26, 2017 | 8.084 | 8.655 | 8.084 | 8.470 | 1,382,012 | +0.34(+4.12%) |
Dec 22, 2017 | 8.269 | 8.286 | 8.051 | 8.135 | 474,314 | -0.12(-1.42%) |
Dec 21, 2017 | 8.101 | 8.302 | 8.101 | 8.252 | 656,129 | +0.15(+1.86%) |
Dec 20, 2017 | 8.135 | 8.135 | 8.000 | 8.101 | 531,697 | +0.07(+0.84%) |
Dec 19, 2017 | 8.034 | 8.185 | 7.958 | 8.034 | 648,662 | +0.07(+0.84%) |
Dec 18, 2017 | 7.849 | 8.218 | 7.831 | 7.967 | 715,357 | +0.20(+2.59%) |
Dec 15, 2017 | 7.950 | 7.967 | 7.766 | 7.766 | 283,262 | -0.18(-2.32%) |
Dec 14, 2017 | 7.816 | 8.135 | 7.816 | 7.950 | 527,699 | -0.10(-1.25%) |
Dec 13, 2017 | 8.000 | 8.101 | 7.984 | 8.051 | 978,201 | +0.05(+0.63%) |
Dec 12, 2017 | 7.984 | 8.126 | 7.984 | 8.000 | 848,448 | -0.02(-0.21%) |
Dec 11, 2017 | 8.000 | 8.160 | 7.967 | 8.017 | 886,262 | -0.02(-0.21%) |
Dec 08, 2017 | 8.101 | 8.135 | 8.017 | 8.034 | 1,284,595 | +0.05(+0.63%) |
Dec 07, 2017 | 8.051 | 8.067 | 7.984 | 7.984 | 312,899 | -0.08(-1.04%) |
Dec 06, 2017 | 8.151 | 8.067 | 8.034 | 8.067 | 936,344 | +0.00(+0.00%) |
Dec 05, 2017 | 8.151 | 8.160 | 7.967 | 8.067 | 1,384,824 | -0.07(-0.82%) |
Dec 04, 2017 | 8.218 | 8.218 | 8.153 | 8.135 | 881,019 | -0.05(-0.61%) |