Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.388 | 7.388 | 7.388 | 0 | +0.24(+3.29%) | |
Mar 28, 2018 | 7.451 | 7.553 | 7.090 | 7.153 | 498,199 | -0.31(-4.17%) |
Mar 27, 2018 | 7.705 | 7.781 | 7.381 | 7.464 | 328,010 | -0.19(-2.49%) |
Mar 26, 2018 | 7.426 | 7.693 | 7.159 | 7.654 | 540,398 | +0.34(+4.60%) |
Mar 23, 2018 | 7.489 | 7.813 | 7.305 | 7.318 | 988,180 | -0.18(-2.37%) |
Mar 22, 2018 | 7.743 | 7.743 | 7.451 | 7.496 | 345,992 | -0.24(-3.12%) |
Mar 21, 2018 | 7.616 | 7.912 | 7.589 | 7.737 | 282,658 | +0.11(+1.42%) |
Mar 20, 2018 | 7.781 | 7.893 | 7.553 | 7.629 | 303,351 | -0.13(-1.72%) |
Mar 19, 2018 | 7.896 | 7.896 | 7.572 | 7.762 | 400,886 | -0.15(-1.85%) |
Mar 16, 2018 | 7.807 | 7.940 | 7.705 | 7.908 | 461,519 | +0.08(+1.06%) |
Mar 15, 2018 | 8.213 | 8.258 | 7.769 | 7.826 | 509,217 | -0.40(-4.86%) |
Mar 14, 2018 | 8.080 | 8.379 | 8.067 | 8.226 | 475,405 | +0.00(+0.00%) |
Mar 13, 2018 | 8.309 | 8.385 | 8.118 | 8.226 | 662,685 | -0.08(-0.92%) |
Mar 12, 2018 | 8.163 | 8.434 | 8.163 | 8.302 | 917,377 | +0.23(+2.83%) |
Mar 09, 2018 | 8.105 | 8.156 | 8.036 | 8.074 | 388,190 | +0.03(+0.32%) |
Mar 08, 2018 | 8.029 | 8.112 | 7.959 | 8.048 | 394,073 | +0.03(+0.40%) |
Mar 07, 2018 | 8.226 | 7.947 | 8.016 | 835,517 | -0.21(-2.55%) | |
Mar 06, 2018 | 8.277 | 8.296 | 8.137 | 8.226 | 389,147 | +0.03(+0.39%) |
Mar 05, 2018 | 7.877 | 8.290 | 7.813 | 8.194 | 1,051,951 | +0.23(+2.87%) |
Mar 02, 2018 | 7.940 | 8.042 | 7.629 | 7.966 | 422,386 | -0.03(-0.40%) |
Mar 01, 2018 | 8.074 | 8.194 | 7.845 | 7.997 | 861,328 | -0.05(-0.63%) |
Feb 28, 2018 | 8.004 | 8.442 | 7.797 | 8.048 | 1,234,856 | +0.11(+1.44%) |
Feb 27, 2018 | 7.839 | 8.004 | 7.772 | 7.934 | 480,248 | +0.08(+1.05%) |
Feb 26, 2018 | 7.724 | 7.902 | 7.527 | 7.851 | 455,401 | +0.17(+2.23%) |
Feb 23, 2018 | 7.928 | 7.928 | 7.623 | 7.680 | 491,735 | -0.20(-2.58%) |
Feb 22, 2018 | 7.718 | 7.991 | 7.718 | 7.883 | 569,845 | +0.17(+2.14%) |
Feb 21, 2018 | 7.743 | 7.915 | 7.705 | 7.718 | 383,786 | +0.01(+0.08%) |
Feb 20, 2018 | 7.470 | 7.921 | 7.470 | 7.712 | 680,076 | +0.24(+3.23%) |
Feb 16, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.02(-0.25%) | |
Feb 15, 2018 | 7.349 | 7.508 | 7.165 | 7.489 | 355,170 | +0.19(+2.61%) |
Feb 14, 2018 | 7.076 | 7.388 | 7.076 | 7.299 | 472,513 | +0.20(+2.86%) |
Feb 13, 2018 | 7.045 | 7.153 | 6.962 | 7.095 | 221,454 | -0.01(-0.18%) |
Feb 12, 2018 | 6.956 | 7.194 | 6.819 | 7.108 | 626,822 | +0.24(+3.52%) |
Feb 09, 2018 | 6.670 | 6.898 | 6.479 | 6.867 | 973,586 | +0.25(+3.84%) |
Feb 08, 2018 | 6.740 | 6.949 | 6.670 | 6.613 | 1,017,232 | -0.12(-1.79%) |
Feb 07, 2018 | 6.689 | 6.892 | 6.689 | 6.733 | 893,355 | +0.06(+0.86%) |
Feb 06, 2018 | 6.543 | 6.816 | 6.486 | 6.676 | 1,608,870 | +0.10(+1.45%) |
Feb 05, 2018 | 6.663 | 6.879 | 6.479 | 6.581 | 1,103,257 | -0.10(-1.43%) |
Feb 02, 2018 | 6.879 | 6.911 | 6.670 | 6.676 | 1,235,029 | -0.22(-3.22%) |
Feb 01, 2018 | 7.095 | 7.127 | 6.854 | 6.898 | 894,426 | -0.18(-2.60%) |
Jan 31, 2018 | 7.057 | 7.242 | 6.860 | 7.083 | 626,874 | +0.10(+1.36%) |
Jan 30, 2018 | 7.286 | 7.286 | 6.924 | 6.987 | 1,722,100 | -0.31(-4.26%) |
Jan 29, 2018 | 7.483 | 7.489 | 7.286 | 7.299 | 253,197 | -0.24(-3.12%) |
Jan 26, 2018 | 7.496 | 7.610 | 7.432 | 7.534 | 267,693 | +0.11(+1.45%) |
Jan 25, 2018 | 7.457 | 7.508 | 7.292 | 7.426 | 497,325 | -0.04(-0.60%) |
Jan 24, 2018 | 7.610 | 7.673 | 7.426 | 7.470 | 344,499 | -0.11(-1.51%) |
Jan 23, 2018 | 7.623 | 7.718 | 7.305 | 7.585 | 1,034,250 | +0.00(+0.00%) |
Jan 22, 2018 | 7.299 | 7.648 | 7.299 | 7.585 | 1,413,405 | +0.29(+3.92%) |
Jan 19, 2018 | 7.343 | 7.388 | 7.197 | 7.299 | 732,607 | -0.05(-0.69%) |
Jan 18, 2018 | 7.451 | 7.451 | 7.305 | 7.349 | 216,632 | -0.10(-1.36%) |
Jan 17, 2018 | 7.369 | 7.540 | 7.184 | 7.451 | 601,936 | +0.06(+0.86%) |
Jan 16, 2018 | 7.597 | 7.667 | 7.292 | 7.388 | 483,661 | -0.17(-2.19%) |
Jan 12, 2018 | 7.553 | 7.553 | 7.553 | 0 | +0.06(+0.76%) | |
Jan 11, 2018 | 7.585 | 7.591 | 7.407 | 7.496 | 365,464 | -0.01(-0.17%) |
Jan 10, 2018 | 7.667 | 7.680 | 7.432 | 7.508 | 374,062 | -0.19(-2.48%) |
Jan 09, 2018 | 7.883 | 7.928 | 7.654 | 7.699 | 525,942 | -0.21(-2.65%) |
Jan 08, 2018 | 7.731 | 7.915 | 7.642 | 7.908 | 621,608 | +0.16(+2.05%) |
Jan 05, 2018 | 7.921 | 7.940 | 7.540 | 7.750 | 594,987 | -0.12(-1.53%) |
Jan 04, 2018 | 7.845 | 8.093 | 7.807 | 7.870 | 908,791 | +0.12(+1.56%) |
Jan 03, 2018 | 7.591 | 7.950 | 7.527 | 7.750 | 1,032,414 | +0.24(+3.13%) |