Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.35(+5.56%) | |
Mar 28, 2018 | 7.070 | 7.139 | 6.300 | 6.300 | 20,178 | -0.77(-10.89%) |
Mar 27, 2018 | 7.070 | 7.140 | 6.937 | 7.070 | 6,510 | +0.13(+1.81%) |
Mar 26, 2018 | 7.210 | 7.210 | 6.930 | 6.944 | 7,624 | -0.27(-3.69%) |
Mar 23, 2018 | 7.280 | 7.350 | 7.070 | 7.210 | 6,210 | -0.14(-1.90%) |
Mar 22, 2018 | 7.210 | 7.350 | 7.140 | 7.350 | 12,547 | +0.14(+1.94%) |
Mar 21, 2018 | 7.140 | 7.350 | 7.140 | 7.210 | 4,995 | +0.06(+0.84%) |
Mar 20, 2018 | 7.070 | 7.280 | 7.070 | 7.150 | 7,884 | -0.04(-0.50%) |
Mar 19, 2018 | 7.070 | 7.210 | 6.860 | 7.186 | 16,950 | +0.19(+2.65%) |
Mar 16, 2018 | 6.650 | 7.350 | 6.580 | 7.000 | 16,653 | +0.21(+3.09%) |
Mar 15, 2018 | 7.070 | 7.140 | 6.720 | 6.790 | 38,486 | -0.42(-5.83%) |
Mar 14, 2018 | 7.210 | 7.280 | 7.155 | 7.210 | 11,378 | -0.14(-1.90%) |
Mar 13, 2018 | 7.280 | 7.350 | 7.113 | 7.350 | 18,286 | +0.07(+0.96%) |
Mar 12, 2018 | 7.210 | 7.350 | 7.070 | 7.280 | 14,253 | +0.21(+2.97%) |
Mar 09, 2018 | 7.140 | 7.273 | 7.000 | 7.070 | 12,201 | +0.00(+0.00%) |
Mar 08, 2018 | 7.490 | 7.525 | 7.000 | 7.070 | 14,787 | -0.14(-1.94%) |
Mar 07, 2018 | 7.350 | 7.553 | 7.210 | 7.210 | 9,206 | +0.00(+0.00%) |
Mar 06, 2018 | 7.420 | 7.630 | 7.210 | 7.210 | 6,151 | -0.35(-4.63%) |
Mar 05, 2018 | 7.420 | 7.560 | 7.349 | 7.560 | 8,412 | +0.14(+1.89%) |
Mar 02, 2018 | 7.420 | 7.420 | 7.211 | 7.420 | 2,861 | +0.00(+0.00%) |
Mar 01, 2018 | 7.350 | 7.420 | 7.280 | 7.420 | 1,019 | +0.14(+1.92%) |
Feb 28, 2018 | 7.420 | 7.490 | 7.140 | 7.280 | 22,179 | -0.16(-2.19%) |
Feb 27, 2018 | 7.444 | 7.560 | 7.350 | 7.443 | 8,487 | +0.02(+0.31%) |
Feb 26, 2018 | 7.420 | 7.420 | 7.280 | 7.420 | 5,160 | +0.07(+0.95%) |
Feb 23, 2018 | 7.560 | 7.560 | 7.210 | 7.350 | 9,156 | +0.07(+0.96%) |
Feb 22, 2018 | 7.420 | 7.770 | 7.210 | 7.280 | 15,709 | -0.14(-1.89%) |
Feb 21, 2018 | 7.140 | 7.560 | 7.140 | 7.420 | 3,380 | +0.28(+3.92%) |
Feb 20, 2018 | 7.210 | 7.560 | 7.140 | 7.140 | 4,464 | -0.14(-1.92%) |
Feb 16, 2018 | 7.280 | 7.280 | 7.280 | 0 | -0.42(-5.45%) | |
Feb 15, 2018 | 7.700 | 7.700 | 7.420 | 7.700 | 5,666 | +0.07(+0.92%) |
Feb 14, 2018 | 7.280 | 7.630 | 7.280 | 7.630 | 5,756 | +0.35(+4.81%) |
Feb 13, 2018 | 7.314 | 7.394 | 7.140 | 7.280 | 3,912 | -0.07(-0.95%) |
Feb 12, 2018 | 7.350 | 7.502 | 7.140 | 7.350 | 17,115 | +0.00(+0.00%) |
Feb 09, 2018 | 7.490 | 7.490 | 7.140 | 7.350 | 11,491 | +0.07(+0.96%) |
Feb 08, 2018 | 7.700 | 7.700 | 7.210 | 7.280 | 8,995 | -0.28(-3.70%) |
Feb 07, 2018 | 7.210 | 7.630 | 7.210 | 7.560 | 7,793 | +0.42(+5.88%) |
Feb 06, 2018 | 7.000 | 7.325 | 7.000 | 7.140 | 21,734 | -0.18(-2.39%) |
Feb 05, 2018 | 7.350 | 7.700 | 7.210 | 7.315 | 17,794 | -0.34(-4.44%) |
Feb 02, 2018 | 7.700 | 7.735 | 7.350 | 7.655 | 20,032 | -0.11(-1.47%) |
Feb 01, 2018 | 7.770 | 7.840 | 7.631 | 7.769 | 16,052 | -0.00(-0.01%) |
Jan 31, 2018 | 7.910 | 7.980 | 7.700 | 7.770 | 21,287 | -0.14(-1.77%) |
Jan 30, 2018 | 7.910 | 8.050 | 7.777 | 7.910 | 6,854 | +0.00(+0.00%) |
Jan 29, 2018 | 7.840 | 7.990 | 7.700 | 7.910 | 28,194 | -0.07(-0.88%) |
Jan 26, 2018 | 8.120 | 8.335 | 7.840 | 7.980 | 18,994 | -0.14(-1.72%) |
Jan 25, 2018 | 8.190 | 8.330 | 7.987 | 8.120 | 16,754 | +0.00(+0.00%) |
Jan 24, 2018 | 8.540 | 8.631 | 7.770 | 8.120 | 46,122 | -0.56(-6.45%) |
Jan 23, 2018 | 8.750 | 9.240 | 8.260 | 8.680 | 175,894 | +0.84(+10.71%) |
Jan 22, 2018 | 7.770 | 8.190 | 7.735 | 7.840 | 42,177 | +0.14(+1.82%) |
Jan 19, 2018 | 7.840 | 7.980 | 7.700 | 7.700 | 13,767 | +0.00(+0.00%) |
Jan 18, 2018 | 7.700 | 7.910 | 7.560 | 7.700 | 13,024 | -0.07(-0.90%) |
Jan 17, 2018 | 7.770 | 8.043 | 7.700 | 7.770 | 17,564 | -0.07(-0.89%) |
Jan 16, 2018 | 7.700 | 8.400 | 7.490 | 7.840 | 168,862 | +0.28(+3.70%) |
Jan 12, 2018 | 7.560 | 7.560 | 7.560 | 0 | -0.14(-1.82%) | |
Jan 11, 2018 | 7.700 | 7.840 | 7.420 | 7.700 | 24,908 | +0.07(+0.92%) |
Jan 10, 2018 | 7.560 | 7.881 | 7.351 | 7.630 | 14,305 | +0.00(+0.01%) |
Jan 09, 2018 | 8.050 | 8.400 | 7.560 | 7.629 | 27,940 | -0.35(-4.39%) |
Jan 08, 2018 | 7.630 | 8.190 | 7.630 | 7.980 | 43,389 | +0.35(+4.59%) |
Jan 05, 2018 | 7.490 | 8.260 | 7.350 | 7.630 | 88,305 | +0.21(+2.83%) |
Jan 04, 2018 | 7.700 | 7.777 | 7.420 | 7.420 | 8,858 | -0.28(-3.64%) |
Jan 03, 2018 | 7.700 | 8.050 | 7.350 | 7.700 | 9,174 | -0.07(-0.90%) |