Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.699 | 7.699 | 7.699 | 0 | +0.04(+0.50%) | |
Mar 28, 2018 | 7.738 | 7.838 | 7.584 | 7.661 | 924,850 | -0.05(-0.60%) |
Mar 27, 2018 | 7.715 | 7.862 | 7.661 | 7.707 | 1,115,926 | +0.00(+0.00%) |
Mar 26, 2018 | 7.746 | 7.746 | 7.599 | 7.707 | 1,435,538 | +0.09(+1.22%) |
Mar 23, 2018 | 7.746 | 7.792 | 7.615 | 7.615 | 1,051,582 | -0.10(-1.30%) |
Mar 22, 2018 | 7.761 | 7.892 | 7.615 | 7.715 | 1,588,050 | -0.11(-1.38%) |
Mar 21, 2018 | 7.622 | 7.854 | 7.584 | 7.823 | 1,556,440 | +0.21(+2.74%) |
Mar 20, 2018 | 7.530 | 7.630 | 7.507 | 7.615 | 1,075,258 | +0.13(+1.75%) |
Mar 19, 2018 | 7.507 | 7.561 | 7.360 | 7.483 | 1,030,943 | -0.07(-0.92%) |
Mar 16, 2018 | 7.507 | 7.715 | 7.505 | 7.553 | 2,265,052 | +0.08(+1.14%) |
Mar 15, 2018 | 7.630 | 7.684 | 7.337 | 7.468 | 1,239,860 | -0.18(-2.32%) |
Mar 14, 2018 | 7.692 | 7.769 | 7.622 | 7.646 | 1,129,262 | -0.04(-0.50%) |
Mar 13, 2018 | 7.823 | 7.854 | 7.591 | 7.684 | 1,307,060 | +0.18(+2.36%) |
Mar 12, 2018 | 7.425 | 7.633 | 7.410 | 7.507 | 2,508,202 | +0.11(+1.51%) |
Mar 09, 2018 | 7.313 | 7.403 | 7.187 | 7.395 | 1,672,081 | -0.03(-0.40%) |
Mar 08, 2018 | 7.484 | 7.536 | 7.365 | 7.425 | 1,414,667 | -0.04(-0.60%) |
Mar 07, 2018 | 7.551 | 7.469 | 1,802,942 | -0.07(-0.99%) | ||
Mar 06, 2018 | 7.611 | 7.655 | 7.507 | 7.544 | 1,399,610 | -0.05(-0.68%) |
Mar 05, 2018 | 7.737 | 7.819 | 7.574 | 7.596 | 1,626,110 | -0.17(-2.20%) |
Mar 02, 2018 | 7.417 | 7.822 | 7.395 | 7.767 | 3,591,975 | +0.33(+4.40%) |
Mar 01, 2018 | 7.440 | 7.640 | 7.373 | 7.440 | 2,188,264 | -0.02(-0.30%) |
Feb 28, 2018 | 7.692 | 7.737 | 7.432 | 7.462 | 1,944,815 | -0.23(-3.00%) |
Feb 27, 2018 | 7.878 | 7.901 | 7.685 | 7.692 | 1,388,396 | -0.25(-3.18%) |
Feb 26, 2018 | 7.990 | 8.034 | 7.841 | 7.945 | 1,305,628 | -0.03(-0.37%) |
Feb 23, 2018 | 7.655 | 7.975 | 7.626 | 7.975 | 1,399,939 | +0.39(+5.09%) |
Feb 22, 2018 | 7.492 | 7.588 | 2,222,517 | -0.12(-1.54%) | ||
Feb 21, 2018 | 7.447 | 7.789 | 7.432 | 7.707 | 1,685,043 | +0.30(+4.01%) |
Feb 20, 2018 | 7.893 | 8.086 | 7.373 | 7.410 | 2,703,747 | -0.96(-11.46%) |
Feb 16, 2018 | 8.369 | 8.369 | 8.369 | 0 | -0.09(-1.05%) | |
Feb 15, 2018 | 8.391 | 8.506 | 8.309 | 8.458 | 839,518 | +0.07(+0.89%) |
Feb 14, 2018 | 8.265 | 8.447 | 8.242 | 8.384 | 1,130,953 | +0.07(+0.89%) |
Feb 13, 2018 | 8.109 | 8.354 | 8.109 | 8.309 | 1,293,360 | +0.16(+2.01%) |
Feb 12, 2018 | 8.332 | 8.346 | 8.064 | 8.146 | 839,133 | -0.14(-1.70%) |
Feb 09, 2018 | 8.168 | 8.361 | 7.997 | 8.287 | 1,635,083 | +0.18(+2.20%) |
Feb 08, 2018 | 8.198 | 8.354 | 8.109 | 8.109 | 1,086,051 | -0.04(-0.46%) |
Feb 07, 2018 | 8.071 | 8.280 | 8.012 | 8.146 | 1,327,134 | +0.08(+1.01%) |
Feb 06, 2018 | 7.670 | 8.146 | 7.655 | 8.064 | 1,185,808 | +0.10(+1.31%) |
Feb 05, 2018 | 8.198 | 8.257 | 7.826 | 7.960 | 1,604,340 | -0.33(-3.95%) |
Feb 02, 2018 | 8.629 | 8.629 | 8.250 | 8.287 | 1,123,273 | -0.36(-4.21%) |
Feb 01, 2018 | 8.733 | 8.759 | 8.517 | 8.651 | 1,527,378 | -0.12(-1.36%) |
Jan 31, 2018 | 8.837 | 8.926 | 8.714 | 8.770 | 1,025,494 | +0.00(+0.00%) |
Jan 30, 2018 | 8.659 | 8.844 | 8.621 | 8.770 | 701,016 | +0.01(+0.17%) |
Jan 29, 2018 | 8.956 | 8.971 | 8.718 | 8.755 | 1,026,283 | -0.19(-2.16%) |
Jan 26, 2018 | 8.993 | 8.993 | 8.874 | 8.948 | 884,808 | -0.02(-0.25%) |
Jan 25, 2018 | 8.956 | 8.973 | 8.682 | 8.971 | 1,082,035 | +0.06(+0.67%) |
Jan 24, 2018 | 9.082 | 9.082 | 8.867 | 8.911 | 1,947,356 | -0.18(-1.96%) |
Jan 23, 2018 | 9.023 | 9.090 | 8.926 | 9.090 | 718,047 | +0.05(+0.58%) |
Jan 22, 2018 | 8.993 | 9.082 | 8.934 | 9.038 | 785,368 | +0.04(+0.41%) |
Jan 19, 2018 | 8.852 | 9.023 | 8.792 | 9.001 | 801,234 | +0.13(+1.42%) |
Jan 18, 2018 | 8.986 | 9.075 | 8.852 | 8.874 | 1,873,632 | -0.13(-1.40%) |
Jan 17, 2018 | 8.852 | 9.023 | 8.733 | 9.001 | 904,732 | +0.24(+2.71%) |
Jan 16, 2018 | 8.807 | 8.919 | 8.718 | 8.763 | 961,227 | -0.04(-0.42%) |
Jan 12, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.25(+2.96%) | |
Jan 11, 2018 | 8.629 | 8.733 | 8.547 | 8.547 | 932,125 | -0.04(-0.43%) |
Jan 10, 2018 | 8.584 | 1,210,663 | +0.01(+0.09%) | |||
Jan 09, 2018 | 8.480 | 8.763 | 8.480 | 8.577 | 2,648,965 | +0.15(+1.76%) |
Jan 08, 2018 | 8.451 | 8.562 | 8.399 | 8.428 | 1,895,262 | -0.07(-0.79%) |
Jan 05, 2018 | 8.384 | 8.495 | 8.250 | 8.495 | 709,993 | +0.19(+2.24%) |
Jan 04, 2018 | 8.324 | 8.384 | 8.198 | 8.309 | 823,016 | +0.01(+0.09%) |
Jan 03, 2018 | 8.666 | 8.666 | 8.294 | 8.302 | 1,003,926 | -0.36(-4.20%) |