Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.395 | 8.395 | 8.395 | 0 | +0.41(+5.16%) | |
Mar 28, 2018 | 7.920 | 8.018 | 7.871 | 7.983 | 3,086,415 | +0.13(+1.60%) |
Mar 27, 2018 | 7.899 | 8.004 | 7.822 | 7.857 | 1,269,747 | -0.03(-0.35%) |
Mar 26, 2018 | 7.885 | 7.920 | 7.784 | 7.885 | 1,118,274 | +0.14(+1.80%) |
Mar 23, 2018 | 7.794 | 7.917 | 7.724 | 7.745 | 1,725,822 | -0.04(-0.54%) |
Mar 22, 2018 | 7.850 | 7.941 | 7.766 | 7.787 | 1,221,198 | -0.17(-2.11%) |
Mar 21, 2018 | 7.934 | 8.053 | 7.850 | 7.955 | 2,636,251 | +0.03(+0.44%) |
Mar 20, 2018 | 7.927 | 7.951 | 7.833 | 7.920 | 1,493,378 | +0.01(+0.18%) |
Mar 19, 2018 | 7.871 | 7.930 | 7.791 | 7.906 | 1,326,095 | -0.05(-0.61%) |
Mar 16, 2018 | 7.864 | 7.990 | 7.843 | 7.955 | 2,290,650 | +0.10(+1.24%) |
Mar 15, 2018 | 7.829 | 7.927 | 7.731 | 7.857 | 1,773,183 | -0.05(-0.62%) |
Mar 14, 2018 | 7.906 | 7.934 | 7.822 | 7.906 | 1,313,891 | +0.06(+0.71%) |
Mar 13, 2018 | 7.934 | 7.941 | 7.815 | 7.850 | 2,279,299 | -0.08(-1.06%) |
Mar 12, 2018 | 7.857 | 7.979 | 7.847 | 7.934 | 1,710,030 | +0.10(+1.25%) |
Mar 09, 2018 | 7.850 | 7.892 | 7.791 | 7.836 | 1,255,095 | +0.10(+1.26%) |
Mar 08, 2018 | 7.843 | 7.885 | 7.676 | 7.738 | 1,081,343 | -0.08(-1.07%) |
Mar 07, 2018 | 7.745 | 7.822 | 896,739 | -0.08(-0.97%) | ||
Mar 06, 2018 | 7.976 | 7.990 | 7.850 | 7.899 | 1,420,113 | -0.02(-0.26%) |
Mar 05, 2018 | 7.857 | 7.955 | 7.794 | 7.920 | 1,413,617 | +0.10(+1.34%) |
Mar 02, 2018 | 7.738 | 7.850 | 7.655 | 7.815 | 1,693,058 | -0.02(-0.27%) |
Mar 01, 2018 | 7.864 | 7.934 | 7.738 | 7.836 | 1,880,485 | -0.04(-0.53%) |
Feb 28, 2018 | 8.116 | 8.137 | 7.878 | 7.878 | 2,158,414 | -0.20(-2.42%) |
Feb 27, 2018 | 8.297 | 8.332 | 8.046 | 8.074 | 1,544,885 | -0.19(-2.28%) |
Feb 26, 2018 | 8.248 | 8.311 | 8.182 | 8.262 | 2,917,913 | +0.15(+1.81%) |
Feb 23, 2018 | 8.032 | 8.123 | 7.976 | 8.116 | 1,255,656 | +0.19(+2.38%) |
Feb 22, 2018 | 7.892 | 7.927 | 1,009,798 | +0.11(+1.43%) | ||
Feb 21, 2018 | 7.836 | 8.004 | 7.812 | 7.815 | 2,366,605 | +0.08(+1.08%) |
Feb 20, 2018 | 7.655 | 7.791 | 7.634 | 7.731 | 1,610,221 | -0.11(-1.42%) |
Feb 16, 2018 | 7.843 | 7.843 | 7.843 | 0 | +0.01(+0.09%) | |
Feb 15, 2018 | 7.829 | 7.934 | 7.829 | 7.836 | 777,824 | +0.06(+0.81%) |
Feb 14, 2018 | 7.487 | 7.836 | 7.431 | 7.773 | 1,200,321 | +0.24(+3.25%) |
Feb 13, 2018 | 7.389 | 7.571 | 7.368 | 7.529 | 722,909 | +0.10(+1.32%) |
Feb 12, 2018 | 7.494 | 7.571 | 7.354 | 7.431 | 1,529,370 | +0.00(+0.00%) |
Feb 09, 2018 | 7.410 | 7.494 | 7.236 | 7.431 | 2,589,585 | +0.10(+1.43%) |
Feb 08, 2018 | 7.641 | 7.641 | 7.319 | 7.326 | 1,569,516 | -0.17(-2.33%) |
Feb 07, 2018 | 7.704 | 7.745 | 7.494 | 7.501 | 1,813,145 | -0.31(-3.94%) |
Feb 06, 2018 | 7.424 | 7.847 | 7.382 | 7.808 | 2,342,137 | +0.31(+4.10%) |
Feb 05, 2018 | 7.724 | 7.794 | 7.375 | 7.501 | 1,750,186 | -0.29(-3.76%) |
Feb 02, 2018 | 7.899 | 7.927 | 7.738 | 7.794 | 1,684,694 | -0.25(-3.13%) |
Feb 01, 2018 | 7.969 | 8.081 | 7.934 | 8.046 | 1,796,369 | +0.18(+2.31%) |
Jan 31, 2018 | 8.123 | 8.185 | 7.808 | 7.864 | 3,227,707 | +0.08(+1.08%) |
Jan 30, 2018 | 7.766 | 7.812 | 7.627 | 7.780 | 2,534,466 | -0.02(-0.27%) |
Jan 29, 2018 | 7.997 | 8.018 | 7.798 | 7.801 | 2,065,005 | -0.29(-3.54%) |
Jan 26, 2018 | 7.857 | 8.123 | 7.815 | 8.088 | 3,203,681 | +0.27(+3.49%) |
Jan 25, 2018 | 7.710 | 7.962 | 7.655 | 7.815 | 2,537,453 | +0.08(+1.08%) |
Jan 24, 2018 | 7.501 | 7.770 | 7.431 | 7.731 | 4,425,140 | +0.50(+6.96%) |
Jan 23, 2018 | 7.159 | 7.298 | 7.152 | 7.229 | 2,311,701 | -0.10(-1.43%) |
Jan 22, 2018 | 7.124 | 7.351 | 7.103 | 7.333 | 2,709,624 | +0.18(+2.54%) |
Jan 19, 2018 | 7.054 | 7.152 | 7.033 | 7.152 | 1,690,427 | +0.13(+1.79%) |
Jan 18, 2018 | 7.075 | 7.085 | 6.974 | 7.026 | 1,266,252 | -0.05(-0.69%) |
Jan 17, 2018 | 6.984 | 7.099 | 6.935 | 7.075 | 1,545,049 | +0.08(+1.10%) |
Jan 16, 2018 | 7.026 | 7.054 | 6.977 | 6.998 | 974,240 | -0.03(-0.50%) |
Jan 12, 2018 | 7.033 | 7.033 | 7.033 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 6.935 | 7.064 | 6.928 | 7.040 | 1,254,951 | +0.13(+1.92%) |
Jan 10, 2018 | 6.872 | 6.970 | 6.848 | 6.907 | 1,282,145 | +0.00(+0.00%) |
Jan 09, 2018 | 6.879 | 6.949 | 6.831 | 6.907 | 1,685,343 | -0.03(-0.40%) |
Jan 08, 2018 | 6.886 | 6.970 | 6.879 | 6.935 | 5,263,015 | +0.08(+1.09%) |
Jan 05, 2018 | 6.813 | 6.867 | 6.763 | 6.860 | 1,585,220 | +0.06(+0.89%) |
Jan 04, 2018 | 6.806 | 6.840 | 6.770 | 6.800 | 2,233,494 | +0.07(+1.10%) |
Jan 03, 2018 | 6.719 | 6.806 | 6.672 | 6.726 | 2,356,196 | +0.01(+0.20%) |