Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.580 | 7.580 | 7.580 | 0 | +0.24(+3.27%) | |
Mar 28, 2018 | 7.500 | 7.520 | 7.220 | 7.340 | 65,800 | -0.23(-3.04%) |
Mar 27, 2018 | 7.680 | 7.810 | 7.510 | 7.570 | 19,213 | -0.11(-1.43%) |
Mar 26, 2018 | 7.840 | 8.090 | 7.560 | 7.680 | 18,758 | -0.15(-1.92%) |
Mar 23, 2018 | 7.970 | 8.135 | 7.810 | 7.830 | 18,201 | -0.14(-1.76%) |
Mar 22, 2018 | 8.080 | 8.120 | 7.960 | 7.970 | 15,894 | -0.09(-1.12%) |
Mar 21, 2018 | 8.070 | 8.300 | 8.002 | 8.060 | 29,666 | +0.05(+0.62%) |
Mar 20, 2018 | 8.340 | 8.350 | 8.010 | 8.010 | 45,353 | -0.11(-1.35%) |
Mar 19, 2018 | 8.260 | 8.670 | 8.062 | 8.120 | 57,323 | -0.10(-1.22%) |
Mar 16, 2018 | 8.040 | 8.470 | 8.040 | 8.220 | 41,729 | +0.20(+2.49%) |
Mar 15, 2018 | 8.020 | 8.206 | 8.010 | 8.020 | 22,852 | -0.04(-0.50%) |
Mar 14, 2018 | 8.130 | 8.220 | 8.050 | 8.060 | 18,281 | -0.12(-1.47%) |
Mar 13, 2018 | 8.010 | 8.430 | 7.960 | 8.180 | 60,878 | +0.24(+3.02%) |
Mar 12, 2018 | 8.040 | 8.465 | 7.940 | 7.940 | 41,504 | -0.07(-0.87%) |
Mar 09, 2018 | 8.320 | 8.350 | 8.010 | 8.010 | 28,764 | -0.21(-2.55%) |
Mar 08, 2018 | 8.200 | 8.760 | 8.200 | 8.220 | 21,663 | +0.01(+0.12%) |
Mar 07, 2018 | 8.270 | 8.430 | 8.210 | 8.210 | 30,514 | -0.08(-0.97%) |
Mar 06, 2018 | 8.430 | 8.580 | 8.205 | 8.290 | 33,482 | -0.19(-2.24%) |
Mar 05, 2018 | 8.240 | 8.570 | 8.240 | 8.480 | 16,638 | +0.22(+2.66%) |
Mar 02, 2018 | 7.800 | 8.470 | 7.800 | 8.260 | 21,006 | +0.25(+3.12%) |
Mar 01, 2018 | 8.170 | 8.250 | 8.010 | 8.010 | 19,335 | -0.28(-3.38%) |
Feb 28, 2018 | 8.470 | 8.880 | 8.283 | 8.290 | 18,532 | -0.18(-2.13%) |
Feb 27, 2018 | 8.670 | 8.700 | 8.410 | 8.470 | 14,662 | -0.20(-2.31%) |
Feb 26, 2018 | 8.480 | 9.000 | 8.410 | 8.670 | 52,851 | +0.11(+1.29%) |
Feb 23, 2018 | 8.100 | 8.800 | 8.100 | 8.560 | 44,069 | +0.08(+0.94%) |
Feb 22, 2018 | 8.110 | 8.900 | 8.110 | 8.480 | 90,461 | +0.49(+6.13%) |
Feb 21, 2018 | 8.020 | 8.420 | 7.990 | 7.990 | 43,580 | -0.06(-0.75%) |
Feb 20, 2018 | 8.110 | 8.253 | 7.980 | 8.050 | 17,721 | -0.02(-0.31%) |
Feb 16, 2018 | 8.075 | 8.075 | 8.075 | 0 | +0.02(+0.31%) | |
Feb 15, 2018 | 8.070 | 8.099 | 7.672 | 8.050 | 13,790 | +0.14(+1.77%) |
Feb 14, 2018 | 7.620 | 8.000 | 7.450 | 7.910 | 33,106 | +0.30(+3.94%) |
Feb 13, 2018 | 7.630 | 7.460 | 7.610 | 20,430 | +0.11(+1.47%) | |
Feb 12, 2018 | 7.262 | 7.500 | 7.210 | 7.500 | 19,805 | +0.44(+6.23%) |
Feb 09, 2018 | 7.330 | 7.565 | 7.050 | 7.060 | 95,730 | -0.32(-4.34%) |
Feb 08, 2018 | 7.150 | 7.380 | 7.150 | 7.380 | 11,257 | +0.19(+2.64%) |
Feb 07, 2018 | 7.360 | 7.399 | 7.170 | 7.190 | 10,553 | -0.17(-2.31%) |
Feb 06, 2018 | 7.040 | 7.430 | 7.010 | 7.360 | 56,449 | +0.10(+1.38%) |
Feb 05, 2018 | 7.310 | 7.210 | 7.260 | 28,259 | -0.04(-0.55%) | |
Feb 02, 2018 | 7.420 | 7.420 | 7.250 | 7.300 | 3,686 | -0.14(-1.88%) |
Feb 01, 2018 | 7.217 | 7.440 | 7.210 | 7.440 | 7,528 | +0.24(+3.33%) |
Jan 31, 2018 | 7.200 | 7.270 | 7.140 | 7.200 | 10,780 | -0.01(-0.14%) |
Jan 30, 2018 | 7.190 | 7.260 | 7.190 | 7.210 | 10,908 | +0.00(+0.00%) |
Jan 29, 2018 | 7.215 | 7.350 | 7.190 | 7.210 | 10,090 | +0.02(+0.28%) |
Jan 26, 2018 | 7.120 | 7.320 | 7.120 | 7.190 | 21,039 | -0.03(-0.42%) |
Jan 25, 2018 | 7.260 | 7.400 | 7.200 | 7.220 | 11,511 | -0.08(-1.10%) |
Jan 24, 2018 | 7.200 | 7.420 | 7.100 | 7.300 | 46,794 | +0.13(+1.81%) |
Jan 23, 2018 | 7.360 | 7.418 | 7.130 | 7.170 | 54,645 | -0.23(-3.11%) |
Jan 22, 2018 | 7.400 | 7.440 | 7.285 | 7.400 | 17,968 | +0.05(+0.68%) |
Jan 19, 2018 | 7.300 | 7.400 | 7.300 | 7.350 | 5,359 | +0.09(+1.24%) |
Jan 18, 2018 | 7.200 | 7.300 | 7.135 | 7.260 | 5,369 | +0.13(+1.82%) |
Jan 17, 2018 | 7.220 | 7.330 | 7.130 | 7.130 | 11,020 | +0.02(+0.28%) |
Jan 16, 2018 | 7.499 | 7.499 | 7.110 | 7.110 | 19,986 | -0.23(-3.13%) |
Jan 12, 2018 | 7.340 | 7.340 | 7.340 | 0 | -0.10(-1.34%) | |
Jan 11, 2018 | 7.670 | 7.780 | 7.310 | 7.440 | 19,802 | -0.15(-1.98%) |
Jan 10, 2018 | 7.450 | 7.670 | 7.280 | 7.590 | 35,724 | +0.14(+1.88%) |
Jan 09, 2018 | 7.450 | 7.490 | 7.430 | 7.450 | 8,775 | +0.02(+0.27%) |
Jan 08, 2018 | 7.500 | 7.545 | 7.400 | 7.430 | 12,112 | -0.07(-0.93%) |
Jan 05, 2018 | 7.460 | 7.559 | 7.460 | 7.500 | 15,375 | +0.04(+0.54%) |
Jan 04, 2018 | 7.390 | 7.510 | 7.310 | 7.460 | 30,633 | +0.15(+2.05%) |
Jan 03, 2018 | 7.200 | 7.530 | 7.134 | 7.310 | 70,465 | +0.10(+1.39%) |