Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.800 | 7.800 | 7.615 | 7.630 | 163,922 | -0.06(-0.78%) |
Feb 27, 2018 | 7.810 | 7.850 | 7.600 | 7.690 | 86,037 | -0.13(-1.66%) |
Feb 26, 2018 | 7.920 | 7.980 | 7.730 | 7.820 | 113,143 | -0.06(-0.76%) |
Feb 23, 2018 | 7.690 | 8.034 | 7.520 | 7.880 | 296,986 | +0.23(+3.01%) |
Feb 22, 2018 | 7.890 | 7.890 | 7.520 | 7.650 | 333,088 | -0.18(-2.30%) |
Feb 21, 2018 | 8.240 | 8.320 | 7.780 | 7.830 | 455,924 | -0.39(-4.74%) |
Feb 20, 2018 | 8.460 | 8.700 | 8.160 | 8.220 | 357,312 | -0.40(-4.64%) |
Feb 16, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.11(+1.29%) | |
Feb 15, 2018 | 8.270 | 8.710 | 8.080 | 8.510 | 410,837 | +0.28(+3.40%) |
Feb 14, 2018 | 7.900 | 8.420 | 7.720 | 8.230 | 354,185 | +0.25(+3.13%) |
Feb 13, 2018 | 7.940 | 8.050 | 7.810 | 7.980 | 212,983 | +0.02(+0.25%) |
Feb 12, 2018 | 8.030 | 8.180 | 7.850 | 7.960 | 194,982 | +0.02(+0.25%) |
Feb 09, 2018 | 8.410 | 8.450 | 7.590 | 7.940 | 821,286 | -0.42(-5.02%) |
Feb 08, 2018 | 8.950 | 9.130 | 8.350 | 8.360 | 389,763 | -0.54(-6.07%) |
Feb 07, 2018 | 8.500 | 9.000 | 8.500 | 8.900 | 411,267 | +0.43(+5.08%) |
Feb 06, 2018 | 7.950 | 8.500 | 7.881 | 8.470 | 302,649 | +0.05(+0.59%) |
Feb 05, 2018 | 8.390 | 8.630 | 8.211 | 8.420 | 226,915 | -0.10(-1.17%) |
Feb 02, 2018 | 8.640 | 8.770 | 8.350 | 8.520 | 348,693 | -0.23(-2.63%) |
Feb 01, 2018 | 8.570 | 8.900 | 8.540 | 8.750 | 258,941 | +0.12(+1.39%) |
Jan 31, 2018 | 8.860 | 8.940 | 8.440 | 8.630 | 397,853 | -0.23(-2.60%) |
Jan 30, 2018 | 9.080 | 9.080 | 8.714 | 8.860 | 463,915 | -0.19(-2.10%) |
Jan 29, 2018 | 9.000 | 9.285 | 9.000 | 9.050 | 437,886 | -0.03(-0.33%) |
Jan 26, 2018 | 9.100 | 9.705 | 8.990 | 9.080 | 708,921 | -0.05(-0.55%) |
Jan 25, 2018 | 9.080 | 9.300 | 8.900 | 9.130 | 462,911 | +0.13(+1.44%) |
Jan 24, 2018 | 9.660 | 9.660 | 8.830 | 9.000 | 578,968 | -0.43(-4.56%) |
Jan 23, 2018 | 8.550 | 9.500 | 8.505 | 9.430 | 1,769,650 | +0.93(+10.94%) |
Jan 22, 2018 | 8.480 | 9.110 | 8.210 | 8.500 | 3,053,178 | +0.41(+5.07%) |
Jan 19, 2018 | 7.680 | 8.150 | 7.460 | 8.090 | 415,025 | +0.45(+5.89%) |
Jan 18, 2018 | 7.840 | 7.840 | 7.561 | 7.640 | 347,211 | -0.25(-3.17%) |
Jan 17, 2018 | 8.150 | 8.800 | 7.680 | 7.890 | 1,216,234 | +0.38(+5.06%) |
Jan 16, 2018 | 7.770 | 7.870 | 7.440 | 7.510 | 364,592 | -0.30(-3.84%) |
Jan 12, 2018 | 7.810 | 7.810 | 7.810 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 7.850 | 7.929 | 7.640 | 7.810 | 206,134 | -0.05(-0.64%) |
Jan 10, 2018 | 7.780 | 7.880 | 7.520 | 7.860 | 123,691 | +0.02(+0.26%) |
Jan 09, 2018 | 8.000 | 8.052 | 7.650 | 7.840 | 175,557 | -0.14(-1.75%) |
Jan 08, 2018 | 7.820 | 8.130 | 7.820 | 7.980 | 385,670 | +0.27(+3.50%) |
Jan 05, 2018 | 7.550 | 7.860 | 7.550 | 7.710 | 121,006 | +0.19(+2.53%) |
Jan 04, 2018 | 7.570 | 7.650 | 7.290 | 7.520 | 146,220 | -0.05(-0.66%) |
Jan 03, 2018 | 7.100 | 7.630 | 7.100 | 7.570 | 397,165 | +0.47(+6.62%) |
Jan 02, 2018 | 6.690 | 7.280 | 6.660 | 7.100 | 183,448 | +0.42(+6.29%) |
Dec 29, 2017 | 6.680 | 6.680 | 6.680 | 0 | -0.10(-1.47%) | |
Dec 28, 2017 | 6.750 | 6.810 | 6.681 | 6.780 | 108,040 | -0.02(-0.29%) |
Dec 27, 2017 | 6.700 | 6.820 | 6.630 | 6.800 | 151,131 | +0.04(+0.59%) |
Dec 26, 2017 | 7.050 | 7.050 | 6.710 | 6.760 | 198,658 | -0.24(-3.43%) |
Dec 22, 2017 | 7.000 | 7.061 | 6.800 | 7.000 | 187,460 | -0.06(-0.85%) |
Dec 21, 2017 | 7.140 | 7.214 | 6.980 | 7.060 | 154,927 | -0.04(-0.56%) |
Dec 20, 2017 | 7.150 | 7.200 | 7.030 | 7.100 | 146,908 | +0.02(+0.28%) |
Dec 19, 2017 | 7.190 | 7.350 | 7.080 | 7.080 | 138,043 | -0.09(-1.26%) |
Dec 18, 2017 | 7.410 | 7.450 | 7.140 | 7.170 | 164,024 | -0.20(-2.71%) |
Dec 15, 2017 | 7.450 | 7.475 | 7.140 | 7.370 | 1,208,760 | +0.00(+0.00%) |
Dec 14, 2017 | 7.480 | 7.505 | 7.210 | 7.370 | 289,013 | -0.08(-1.07%) |
Dec 13, 2017 | 7.790 | 7.790 | 7.310 | 7.450 | 359,486 | -0.41(-5.22%) |
Dec 12, 2017 | 8.020 | 8.020 | 7.760 | 7.860 | 230,411 | -0.06(-0.76%) |
Dec 11, 2017 | 8.450 | 8.660 | 7.830 | 7.920 | 477,909 | -0.46(-5.43%) |
Dec 08, 2017 | 8.050 | 8.380 | 7.980 | 8.375 | 268,603 | +0.39(+4.95%) |
Dec 07, 2017 | 7.870 | 8.060 | 7.730 | 7.980 | 215,136 | +0.16(+2.05%) |
Dec 06, 2017 | 7.800 | 7.980 | 7.651 | 7.820 | 233,146 | +0.02(+0.26%) |
Dec 05, 2017 | 7.960 | 8.070 | 7.750 | 7.800 | 132,994 | -0.13(-1.64%) |
Dec 04, 2017 | 8.230 | 8.230 | 7.878 | 7.930 | 146,978 | -0.17(-2.10%) |