Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.060 | 7.060 | 7.060 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 7.350 | 7.350 | 7.010 | 7.050 | 19,046 | -0.34(-4.60%) |
Mar 27, 2018 | 7.320 | 7.510 | 7.020 | 7.390 | 9,717 | +0.13(+1.79%) |
Mar 26, 2018 | 7.770 | 7.770 | 7.260 | 7.260 | 16,745 | -0.44(-5.71%) |
Mar 23, 2018 | 7.695 | 7.710 | 7.570 | 7.700 | 5,838 | +0.08(+1.05%) |
Mar 22, 2018 | 7.700 | 7.920 | 7.550 | 7.620 | 53,997 | -0.11(-1.48%) |
Mar 21, 2018 | 7.680 | 7.735 | 7.680 | 7.735 | 827 | -0.16(-2.03%) |
Mar 20, 2018 | 8.000 | 8.000 | 7.895 | 7.895 | 3,668 | +0.17(+2.27%) |
Mar 19, 2018 | 7.830 | 8.020 | 7.600 | 7.720 | 9,896 | -0.08(-1.03%) |
Mar 16, 2018 | 7.750 | 7.800 | 7.711 | 7.800 | 55,029 | -0.12(-1.52%) |
Mar 15, 2018 | 8.080 | 8.140 | 7.920 | 7.920 | 12,596 | -0.04(-0.50%) |
Mar 14, 2018 | 8.450 | 8.460 | 7.940 | 7.960 | 22,378 | -0.14(-1.73%) |
Mar 13, 2018 | 7.980 | 8.360 | 7.980 | 8.100 | 5,978 | +0.19(+2.40%) |
Mar 12, 2018 | 8.120 | 8.210 | 7.800 | 7.910 | 19,679 | -0.10(-1.25%) |
Mar 09, 2018 | 7.877 | 8.200 | 7.877 | 8.010 | 8,363 | +0.08(+1.01%) |
Mar 08, 2018 | 8.260 | 8.380 | 7.930 | 7.930 | 4,618 | -0.28(-3.41%) |
Mar 07, 2018 | 8.470 | 8.500 | 8.150 | 8.210 | 19,473 | -0.05(-0.61%) |
Mar 06, 2018 | 8.010 | 8.562 | 7.600 | 8.260 | 18,326 | +0.32(+4.03%) |
Mar 05, 2018 | 7.550 | 7.950 | 7.550 | 7.940 | 13,942 | +0.45(+6.01%) |
Mar 02, 2018 | 7.010 | 7.800 | 7.010 | 7.490 | 11,009 | +0.34(+4.76%) |
Mar 01, 2018 | 7.500 | 7.500 | 7.120 | 7.150 | 20,884 | -0.28(-3.77%) |
Feb 28, 2018 | 7.730 | 7.815 | 7.410 | 7.430 | 30,691 | -0.25(-3.26%) |
Feb 27, 2018 | 8.650 | 8.650 | 7.578 | 7.680 | 64,005 | -1.10(-12.53%) |
Feb 26, 2018 | 8.830 | 9.010 | 8.537 | 8.780 | 135,491 | -0.07(-0.79%) |
Feb 23, 2018 | 7.800 | 8.850 | 7.669 | 8.850 | 90,474 | +1.48(+20.08%) |
Feb 22, 2018 | 7.443 | 7.450 | 7.370 | 7.370 | 1,638 | -0.23(-3.03%) |
Feb 21, 2018 | 7.400 | 7.700 | 7.400 | 7.600 | 16,535 | +0.20(+2.70%) |
Feb 20, 2018 | 7.540 | 7.620 | 7.540 | 7.400 | 14,416 | -0.30(-3.90%) |
Feb 16, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.28(+3.77%) | |
Feb 15, 2018 | 7.365 | 7.850 | 7.365 | 7.420 | 17,902 | +0.02(+0.27%) |
Feb 14, 2018 | 7.770 | 7.800 | 7.400 | 7.400 | 26,026 | -0.40(-5.13%) |
Feb 13, 2018 | 7.350 | 7.905 | 7.350 | 7.800 | 48,372 | +0.49(+6.70%) |
Feb 12, 2018 | 7.600 | 8.057 | 7.310 | 7.310 | 34,590 | -0.19(-2.53%) |
Feb 09, 2018 | 7.850 | 7.850 | 7.220 | 7.500 | 60,904 | -0.39(-4.94%) |
Feb 08, 2018 | 8.090 | 8.090 | 7.780 | 7.890 | 15,862 | -0.07(-0.88%) |
Feb 07, 2018 | 7.820 | 7.820 | 7.820 | 7.960 | 5,758 | -0.25(-3.05%) |
Feb 06, 2018 | 7.870 | 8.220 | 7.600 | 8.210 | 37,795 | +0.20(+2.50%) |
Feb 05, 2018 | 7.560 | 8.200 | 7.560 | 8.010 | 42,164 | +0.36(+4.71%) |
Feb 02, 2018 | 7.450 | 7.750 | 7.450 | 7.650 | 19,387 | -0.07(-0.91%) |
Feb 01, 2018 | 8.224 | 8.240 | 7.670 | 7.720 | 31,162 | -0.52(-6.31%) |
Jan 31, 2018 | 8.210 | 8.250 | 8.086 | 8.240 | 24,695 | +0.13(+1.60%) |
Jan 30, 2018 | 8.110 | 8.200 | 7.950 | 8.110 | 14,667 | -0.05(-0.61%) |
Jan 29, 2018 | 8.140 | 8.250 | 8.130 | 8.160 | 11,555 | -0.04(-0.49%) |
Jan 26, 2018 | 7.750 | 8.250 | 7.750 | 8.200 | 32,552 | +0.58(+7.61%) |
Jan 25, 2018 | 8.840 | 8.840 | 7.500 | 7.620 | 89,438 | -1.19(-13.51%) |
Jan 24, 2018 | 8.750 | 9.000 | 8.510 | 8.810 | 36,387 | +0.16(+1.85%) |
Jan 23, 2018 | 8.543 | 8.770 | 8.543 | 8.650 | 20,753 | +0.05(+0.53%) |
Jan 22, 2018 | 8.850 | 8.950 | 8.604 | 8.604 | 53,671 | -0.26(-2.88%) |
Jan 19, 2018 | 8.757 | 8.900 | 8.548 | 8.860 | 60,822 | +0.11(+1.26%) |
Jan 18, 2018 | 8.500 | 8.830 | 8.500 | 8.750 | 34,875 | +0.25(+2.94%) |
Jan 17, 2018 | 8.390 | 8.790 | 8.390 | 8.500 | 32,419 | -0.07(-0.82%) |
Jan 16, 2018 | 8.590 | 8.870 | 8.150 | 8.570 | 16,912 | -0.19(-2.22%) |
Jan 12, 2018 | 8.764 | 8.764 | 8.764 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 8.510 | 8.800 | 8.430 | 8.770 | 39,962 | +0.29(+3.42%) |
Jan 10, 2018 | 8.590 | 8.850 | 8.180 | 8.480 | 17,511 | -0.05(-0.59%) |
Jan 09, 2018 | 8.420 | 8.990 | 8.420 | 8.530 | 16,595 | +0.10(+1.19%) |
Jan 08, 2018 | 8.800 | 9.050 | 8.340 | 8.430 | 72,328 | -0.35(-3.99%) |
Jan 05, 2018 | 9.210 | 9.242 | 8.420 | 8.780 | 56,271 | -0.39(-4.25%) |
Jan 04, 2018 | 9.080 | 9.510 | 8.920 | 9.170 | 173,407 | +0.10(+1.10%) |
Jan 03, 2018 | 8.770 | 9.080 | 8.650 | 9.070 | 233,926 | +0.42(+4.86%) |