Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.004 | 8.442 | 7.797 | 8.048 | 1,234,856 | +0.11(+1.44%) |
Feb 27, 2018 | 7.839 | 8.004 | 7.772 | 7.934 | 480,248 | +0.08(+1.05%) |
Feb 26, 2018 | 7.724 | 7.902 | 7.527 | 7.851 | 455,401 | +0.17(+2.23%) |
Feb 23, 2018 | 7.928 | 7.928 | 7.623 | 7.680 | 491,735 | -0.20(-2.58%) |
Feb 22, 2018 | 7.718 | 7.991 | 7.718 | 7.883 | 569,845 | +0.17(+2.14%) |
Feb 21, 2018 | 7.743 | 7.915 | 7.705 | 7.718 | 383,786 | +0.01(+0.08%) |
Feb 20, 2018 | 7.470 | 7.921 | 7.470 | 7.712 | 680,076 | +0.24(+3.23%) |
Feb 16, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.02(-0.25%) | |
Feb 15, 2018 | 7.349 | 7.508 | 7.165 | 7.489 | 355,170 | +0.19(+2.61%) |
Feb 14, 2018 | 7.076 | 7.388 | 7.076 | 7.299 | 472,513 | +0.20(+2.86%) |
Feb 13, 2018 | 7.045 | 7.153 | 6.962 | 7.095 | 221,454 | -0.01(-0.18%) |
Feb 12, 2018 | 6.956 | 7.194 | 6.819 | 7.108 | 626,822 | +0.24(+3.52%) |
Feb 09, 2018 | 6.670 | 6.898 | 6.479 | 6.867 | 973,586 | +0.25(+3.84%) |
Feb 08, 2018 | 6.740 | 6.949 | 6.670 | 6.613 | 1,017,232 | -0.12(-1.79%) |
Feb 07, 2018 | 6.689 | 6.892 | 6.689 | 6.733 | 893,355 | +0.06(+0.86%) |
Feb 06, 2018 | 6.543 | 6.816 | 6.486 | 6.676 | 1,608,870 | +0.10(+1.45%) |
Feb 05, 2018 | 6.663 | 6.879 | 6.479 | 6.581 | 1,103,257 | -0.10(-1.43%) |
Feb 02, 2018 | 6.879 | 6.911 | 6.670 | 6.676 | 1,235,029 | -0.22(-3.22%) |
Feb 01, 2018 | 7.095 | 7.127 | 6.854 | 6.898 | 894,426 | -0.18(-2.60%) |
Jan 31, 2018 | 7.057 | 7.242 | 6.860 | 7.083 | 626,874 | +0.10(+1.36%) |
Jan 30, 2018 | 7.286 | 7.286 | 6.924 | 6.987 | 1,722,100 | -0.31(-4.26%) |
Jan 29, 2018 | 7.483 | 7.489 | 7.286 | 7.299 | 253,197 | -0.24(-3.12%) |
Jan 26, 2018 | 7.496 | 7.610 | 7.432 | 7.534 | 267,693 | +0.11(+1.45%) |
Jan 25, 2018 | 7.457 | 7.508 | 7.292 | 7.426 | 497,325 | -0.04(-0.60%) |
Jan 24, 2018 | 7.610 | 7.673 | 7.426 | 7.470 | 344,499 | -0.11(-1.51%) |
Jan 23, 2018 | 7.623 | 7.718 | 7.305 | 7.585 | 1,034,250 | +0.00(+0.00%) |
Jan 22, 2018 | 7.299 | 7.648 | 7.299 | 7.585 | 1,413,405 | +0.29(+3.92%) |
Jan 19, 2018 | 7.343 | 7.388 | 7.197 | 7.299 | 732,607 | -0.05(-0.69%) |
Jan 18, 2018 | 7.451 | 7.451 | 7.305 | 7.349 | 216,632 | -0.10(-1.36%) |
Jan 17, 2018 | 7.369 | 7.540 | 7.184 | 7.451 | 601,936 | +0.06(+0.86%) |
Jan 16, 2018 | 7.597 | 7.667 | 7.292 | 7.388 | 483,661 | -0.17(-2.19%) |
Jan 12, 2018 | 7.553 | 7.553 | 7.553 | 0 | +0.06(+0.76%) | |
Jan 11, 2018 | 7.585 | 7.591 | 7.407 | 7.496 | 365,464 | -0.01(-0.17%) |
Jan 10, 2018 | 7.667 | 7.680 | 7.432 | 7.508 | 374,062 | -0.19(-2.48%) |
Jan 09, 2018 | 7.883 | 7.928 | 7.654 | 7.699 | 525,942 | -0.21(-2.65%) |
Jan 08, 2018 | 7.731 | 7.915 | 7.642 | 7.908 | 621,608 | +0.16(+2.05%) |
Jan 05, 2018 | 7.921 | 7.940 | 7.540 | 7.750 | 594,987 | -0.12(-1.53%) |
Jan 04, 2018 | 7.845 | 8.093 | 7.807 | 7.870 | 908,791 | +0.12(+1.56%) |
Jan 03, 2018 | 7.591 | 7.950 | 7.527 | 7.750 | 1,032,414 | +0.24(+3.13%) |
Jan 02, 2018 | 7.153 | 7.623 | 7.118 | 7.515 | 1,087,187 | +0.36(+5.06%) |
Dec 29, 2017 | 7.153 | 7.153 | 7.153 | 0 | +0.06(+0.81%) | |
Dec 28, 2017 | 6.898 | 7.146 | 6.797 | 7.095 | 423,596 | +0.20(+2.95%) |
Dec 27, 2017 | 6.892 | 7.076 | 6.876 | 6.892 | 420,412 | +0.01(+0.09%) |
Dec 26, 2017 | 6.987 | 7.019 | 6.841 | 6.886 | 384,881 | -0.11(-1.63%) |
Dec 22, 2017 | 7.095 | 7.102 | 6.956 | 7.000 | 269,179 | -0.08(-1.17%) |
Dec 21, 2017 | 6.968 | 7.159 | 6.968 | 7.083 | 398,315 | +0.11(+1.64%) |
Dec 20, 2017 | 7.095 | 7.114 | 6.911 | 6.968 | 556,172 | -0.07(-0.99%) |
Dec 19, 2017 | 7.242 | 7.292 | 6.968 | 7.038 | 516,685 | -0.15(-2.03%) |
Dec 18, 2017 | 7.051 | 7.470 | 7.051 | 7.184 | 575,909 | +0.16(+2.26%) |
Dec 15, 2017 | 6.930 | 7.210 | 6.803 | 7.026 | 545,587 | +0.11(+1.65%) |
Dec 14, 2017 | 7.076 | 7.178 | 6.892 | 6.911 | 796,527 | -0.36(-4.98%) |
Dec 13, 2017 | 7.438 | 7.470 | 7.089 | 7.273 | 1,024,510 | -0.28(-3.70%) |
Dec 12, 2017 | 7.362 | 7.712 | 7.356 | 7.553 | 1,998,524 | +0.21(+2.81%) |
Dec 11, 2017 | 6.740 | 7.375 | 6.740 | 7.346 | 1,739,765 | +0.59(+8.80%) |
Dec 08, 2017 | 6.797 | 6.873 | 6.689 | 6.752 | 794,381 | -0.01(-0.19%) |
Dec 07, 2017 | 6.790 | 6.873 | 6.746 | 6.765 | 431,231 | -0.02(-0.28%) |
Dec 06, 2017 | 6.727 | 6.886 | 6.587 | 6.784 | 721,413 | +0.00(+0.00%) |
Dec 05, 2017 | 6.829 | 6.968 | 6.714 | 6.784 | 834,648 | -0.07(-1.02%) |
Dec 04, 2017 | 6.981 | 7.006 | 6.625 | 6.854 | 812,574 | -0.04(-0.64%) |