Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.29(+3.76%) | |
Mar 28, 2018 | 7.750 | 7.850 | 7.665 | 7.710 | 2,859,226 | -0.10(-1.28%) |
Mar 27, 2018 | 7.880 | 7.890 | 7.690 | 7.810 | 2,653,642 | -0.13(-1.64%) |
Mar 26, 2018 | 8.200 | 8.240 | 7.915 | 7.940 | 2,518,676 | -0.14(-1.73%) |
Mar 23, 2018 | 8.000 | 8.229 | 7.820 | 8.080 | 5,089,256 | +0.23(+2.93%) |
Mar 22, 2018 | 7.710 | 7.990 | 7.660 | 7.850 | 2,599,675 | +0.07(+0.90%) |
Mar 21, 2018 | 7.460 | 7.840 | 7.450 | 7.780 | 4,419,501 | +0.39(+5.28%) |
Mar 20, 2018 | 7.810 | 7.840 | 7.320 | 7.390 | 4,153,673 | -0.43(-5.50%) |
Mar 19, 2018 | 8.070 | 8.090 | 7.670 | 7.820 | 4,609,842 | -0.33(-4.05%) |
Mar 16, 2018 | 8.260 | 8.320 | 7.995 | 8.150 | 7,697,239 | -0.12(-1.45%) |
Mar 15, 2018 | 8.290 | 8.365 | 8.145 | 8.270 | 2,377,730 | -0.08(-0.96%) |
Mar 14, 2018 | 8.450 | 8.480 | 8.310 | 8.350 | 3,547,448 | -0.07(-0.83%) |
Mar 13, 2018 | 8.270 | 8.450 | 8.180 | 8.420 | 2,930,327 | +0.19(+2.31%) |
Mar 12, 2018 | 8.160 | 8.240 | 7.980 | 8.230 | 2,859,618 | +0.05(+0.61%) |
Mar 09, 2018 | 7.980 | 8.290 | 7.980 | 8.180 | 4,359,087 | +0.15(+1.87%) |
Mar 08, 2018 | 7.740 | 8.040 | 7.620 | 8.030 | 2,260,897 | +0.27(+3.48%) |
Mar 07, 2018 | 7.960 | 7.702 | 7.760 | 2,431,759 | -0.10(-1.27%) | |
Mar 06, 2018 | 7.960 | 8.165 | 7.850 | 7.860 | 4,328,113 | +0.02(+0.26%) |
Mar 05, 2018 | 7.830 | 7.870 | 7.705 | 7.840 | 2,706,377 | -0.01(-0.13%) |
Mar 02, 2018 | 7.640 | 8.045 | 7.620 | 7.850 | 3,380,174 | +0.24(+3.15%) |
Mar 01, 2018 | 7.600 | 7.690 | 7.270 | 7.610 | 4,501,115 | -0.04(-0.52%) |
Feb 28, 2018 | 8.000 | 8.090 | 7.650 | 7.650 | 3,288,391 | -0.39(-4.85%) |
Feb 27, 2018 | 8.080 | 8.245 | 7.985 | 8.040 | 2,411,875 | -0.07(-0.86%) |
Feb 26, 2018 | 8.030 | 8.130 | 7.830 | 8.110 | 2,780,703 | +0.21(+2.66%) |
Feb 23, 2018 | 7.800 | 7.940 | 7.800 | 7.900 | 2,506,074 | +0.09(+1.15%) |
Feb 22, 2018 | 7.790 | 7.810 | 1,414,607 | -0.01(-0.13%) | ||
Feb 21, 2018 | 7.870 | 8.100 | 7.850 | 7.820 | 2,688,976 | +0.01(+0.13%) |
Feb 20, 2018 | 8.050 | 8.210 | 7.780 | 7.810 | 3,233,025 | -0.32(-3.94%) |
Feb 16, 2018 | 8.130 | 8.130 | 8.130 | 0 | -0.37(-4.35%) | |
Feb 15, 2018 | 8.600 | 8.700 | 8.430 | 8.500 | 3,312,500 | -0.05(-0.58%) |
Feb 14, 2018 | 7.800 | 8.600 | 7.800 | 8.550 | 6,845,423 | +0.71(+9.06%) |
Feb 13, 2018 | 7.680 | 7.870 | 7.630 | 7.840 | 2,627,055 | +0.16(+2.08%) |
Feb 12, 2018 | 7.240 | 7.810 | 7.150 | 7.680 | 4,614,056 | +0.49(+6.82%) |
Feb 09, 2018 | 7.670 | 7.700 | 6.980 | 7.190 | 5,211,708 | -0.44(-5.77%) |
Feb 08, 2018 | 7.900 | 7.970 | 7.530 | 7.630 | 6,283,523 | -0.24(-3.05%) |
Feb 07, 2018 | 8.150 | 8.170 | 7.830 | 7.870 | 4,215,515 | -0.33(-4.02%) |
Feb 06, 2018 | 7.930 | 8.330 | 7.900 | 8.200 | 5,013,961 | +0.08(+0.99%) |
Feb 05, 2018 | 7.850 | 8.165 | 7.780 | 8.120 | 2,824,751 | +0.27(+3.44%) |
Feb 02, 2018 | 7.750 | 8.048 | 7.710 | 7.850 | 3,161,090 | -0.05(-0.63%) |
Feb 01, 2018 | 7.960 | 8.100 | 7.790 | 7.900 | 4,021,178 | -0.14(-1.74%) |
Jan 31, 2018 | 7.890 | 8.105 | 7.800 | 8.040 | 2,645,260 | +0.24(+3.08%) |
Jan 30, 2018 | 8.130 | 8.195 | 7.750 | 7.800 | 3,483,571 | -0.26(-3.23%) |
Jan 29, 2018 | 8.390 | 8.390 | 8.040 | 8.060 | 2,580,786 | -0.40(-4.73%) |
Jan 26, 2018 | 8.370 | 8.600 | 8.310 | 8.460 | 2,003,631 | +0.13(+1.56%) |
Jan 25, 2018 | 8.720 | 8.740 | 8.270 | 8.330 | 3,398,312 | -0.26(-3.03%) |
Jan 24, 2018 | 8.650 | 8.940 | 8.505 | 8.590 | 4,714,525 | +0.19(+2.26%) |
Jan 23, 2018 | 8.440 | 8.460 | 8.010 | 8.400 | 4,524,464 | -0.08(-0.94%) |
Jan 22, 2018 | 8.360 | 8.510 | 8.270 | 8.480 | 2,322,862 | +0.15(+1.80%) |
Jan 19, 2018 | 8.420 | 8.467 | 8.270 | 8.330 | 1,720,590 | +0.00(+0.00%) |
Jan 18, 2018 | 8.640 | 8.730 | 8.300 | 8.330 | 1,963,226 | -0.28(-3.25%) |
Jan 17, 2018 | 8.570 | 8.770 | 8.480 | 8.610 | 2,576,692 | +0.01(+0.12%) |
Jan 16, 2018 | 8.570 | 8.680 | 8.480 | 8.600 | 2,691,671 | +0.05(+0.58%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.19(+2.27%) | |
Jan 11, 2018 | 7.980 | 8.400 | 7.932 | 8.360 | 3,993,386 | +0.43(+5.42%) |
Jan 10, 2018 | 7.760 | 8.000 | 7.714 | 7.930 | 3,801,473 | +0.26(+3.39%) |
Jan 09, 2018 | 7.430 | 7.730 | 7.400 | 7.670 | 3,807,940 | +0.16(+2.13%) |
Jan 08, 2018 | 7.410 | 7.550 | 7.360 | 7.510 | 2,656,745 | +0.09(+1.21%) |
Jan 05, 2018 | 7.500 | 7.550 | 7.380 | 7.420 | 1,623,944 | -0.13(-1.72%) |
Jan 04, 2018 | 7.510 | 7.590 | 7.350 | 7.550 | 2,429,396 | +0.04(+0.53%) |
Jan 03, 2018 | 7.990 | 8.110 | 7.450 | 7.510 | 4,016,168 | -0.46(-5.77%) |