Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.460 | 7.460 | 7.460 | 0 | -0.01(-0.13%) | |
Mar 28, 2018 | 7.360 | 7.630 | 7.250 | 7.470 | 132,548 | +0.11(+1.49%) |
Mar 27, 2018 | 7.460 | 7.530 | 7.340 | 7.360 | 103,527 | -0.09(-1.21%) |
Mar 26, 2018 | 7.570 | 7.620 | 7.370 | 7.450 | 114,583 | -0.04(-0.53%) |
Mar 23, 2018 | 7.700 | 7.730 | 7.480 | 7.490 | 98,811 | -0.21(-2.73%) |
Mar 22, 2018 | 7.690 | 7.850 | 7.685 | 7.700 | 92,590 | -0.05(-0.65%) |
Mar 21, 2018 | 7.720 | 7.900 | 7.690 | 7.750 | 72,139 | +0.02(+0.26%) |
Mar 20, 2018 | 7.750 | 7.880 | 7.701 | 7.730 | 267,478 | +0.00(+0.00%) |
Mar 19, 2018 | 7.600 | 7.830 | 7.540 | 7.730 | 161,933 | +0.08(+1.05%) |
Mar 16, 2018 | 7.800 | 8.110 | 7.620 | 7.650 | 516,753 | -0.15(-1.92%) |
Mar 15, 2018 | 8.000 | 8.090 | 7.800 | 7.800 | 136,017 | -0.18(-2.26%) |
Mar 14, 2018 | 8.360 | 7.970 | 7.980 | 126,336 | -0.32(-3.86%) | |
Mar 13, 2018 | 8.430 | 8.470 | 8.160 | 8.300 | 172,784 | -0.11(-1.31%) |
Mar 12, 2018 | 8.380 | 8.450 | 8.260 | 8.410 | 66,649 | -0.02(-0.24%) |
Mar 09, 2018 | 8.110 | 8.644 | 7.856 | 8.430 | 113,502 | -0.10(-1.17%) |
Mar 08, 2018 | 8.680 | 8.920 | 8.470 | 8.530 | 132,426 | -0.09(-1.04%) |
Mar 07, 2018 | 8.460 | 8.710 | 8.410 | 8.620 | 41,469 | +0.09(+1.06%) |
Mar 06, 2018 | 8.240 | 8.580 | 8.020 | 8.530 | 125,450 | +0.33(+4.02%) |
Mar 05, 2018 | 8.120 | 8.335 | 8.110 | 8.200 | 41,439 | +0.01(+0.12%) |
Mar 02, 2018 | 8.050 | 8.235 | 7.910 | 8.190 | 50,042 | +0.07(+0.86%) |
Mar 01, 2018 | 7.960 | 8.230 | 7.720 | 8.120 | 77,870 | +0.15(+1.88%) |
Feb 28, 2018 | 8.070 | 8.350 | 7.960 | 7.970 | 182,169 | -0.10(-1.24%) |
Feb 27, 2018 | 8.290 | 8.325 | 8.030 | 8.070 | 52,846 | -0.20(-2.42%) |
Feb 26, 2018 | 8.320 | 8.480 | 8.250 | 8.270 | 64,928 | -0.02(-0.24%) |
Feb 23, 2018 | 8.160 | 8.390 | 8.060 | 8.290 | 128,421 | +0.03(+0.36%) |
Feb 22, 2018 | 8.425 | 8.440 | 8.250 | 8.260 | 98,151 | -0.14(-1.67%) |
Feb 21, 2018 | 8.490 | 8.570 | 8.400 | 8.400 | 26,435 | -0.08(-0.94%) |
Feb 20, 2018 | 8.520 | 8.566 | 8.440 | 8.480 | 36,706 | -0.04(-0.47%) |
Feb 16, 2018 | 8.520 | 8.520 | 8.520 | 0 | -0.16(-1.84%) | |
Feb 15, 2018 | 8.700 | 8.879 | 8.600 | 8.680 | 30,805 | +0.02(+0.23%) |
Feb 14, 2018 | 8.560 | 8.720 | 8.560 | 8.660 | 43,847 | +0.01(+0.12%) |
Feb 13, 2018 | 8.600 | 8.700 | 8.580 | 8.650 | 22,500 | +0.00(+0.00%) |
Feb 12, 2018 | 8.720 | 8.810 | 8.580 | 8.650 | 85,924 | -0.07(-0.80%) |
Feb 09, 2018 | 8.600 | 8.810 | 8.405 | 8.720 | 117,448 | +0.22(+2.59%) |
Feb 08, 2018 | 8.450 | 8.630 | 8.300 | 8.500 | 107,874 | +0.11(+1.31%) |
Feb 07, 2018 | 8.300 | 8.531 | 8.090 | 8.390 | 119,298 | +0.05(+0.60%) |
Feb 06, 2018 | 8.230 | 8.530 | 8.140 | 8.340 | 200,037 | -0.18(-2.11%) |
Feb 05, 2018 | 8.820 | 8.980 | 8.420 | 8.520 | 53,467 | -0.35(-3.95%) |
Feb 02, 2018 | 9.020 | 9.020 | 8.830 | 8.870 | 58,856 | -0.21(-2.31%) |
Feb 01, 2018 | 9.150 | 9.259 | 9.050 | 9.080 | 34,781 | -0.07(-0.77%) |
Jan 31, 2018 | 9.140 | 9.230 | 9.000 | 9.150 | 96,104 | +0.02(+0.22%) |
Jan 30, 2018 | 9.170 | 9.200 | 9.120 | 9.130 | 49,832 | -0.08(-0.87%) |
Jan 29, 2018 | 9.430 | 9.460 | 9.180 | 9.210 | 96,078 | -0.22(-2.33%) |
Jan 26, 2018 | 9.540 | 9.540 | 9.370 | 9.430 | 48,284 | -0.08(-0.84%) |
Jan 25, 2018 | 9.590 | 9.590 | 9.371 | 9.510 | 74,669 | -0.03(-0.31%) |
Jan 24, 2018 | 9.630 | 9.630 | 9.410 | 9.540 | 84,945 | -0.10(-1.04%) |
Jan 23, 2018 | 9.690 | 9.700 | 9.550 | 9.640 | 64,751 | -0.03(-0.31%) |
Jan 22, 2018 | 9.700 | 9.480 | 9.670 | 94,520 | +0.04(+0.42%) | |
Jan 19, 2018 | 9.480 | 9.640 | 9.410 | 9.630 | 76,345 | +0.15(+1.58%) |
Jan 18, 2018 | 9.630 | 9.690 | 9.420 | 9.480 | 56,485 | -0.17(-1.76%) |
Jan 17, 2018 | 9.490 | 9.700 | 9.370 | 9.650 | 68,188 | +0.19(+2.01%) |
Jan 16, 2018 | 9.510 | 9.696 | 9.420 | 9.460 | 97,152 | -0.04(-0.42%) |
Jan 12, 2018 | 9.500 | 9.500 | 9.500 | 0 | -0.17(-1.76%) | |
Jan 11, 2018 | 9.640 | 9.760 | 9.480 | 9.670 | 173,748 | +0.10(+1.04%) |
Jan 10, 2018 | 9.190 | 9.650 | 9.170 | 9.570 | 132,740 | +0.53(+5.86%) |
Jan 09, 2018 | 9.300 | 9.300 | 8.870 | 9.040 | 67,921 | -0.23(-2.48%) |
Jan 08, 2018 | 9.030 | 9.320 | 8.955 | 9.270 | 136,962 | +0.22(+2.43%) |
Jan 05, 2018 | 9.190 | 9.210 | 8.970 | 9.050 | 74,039 | -0.11(-1.20%) |
Jan 04, 2018 | 9.350 | 9.390 | 9.104 | 9.160 | 89,463 | -0.13(-1.40%) |
Jan 03, 2018 | 8.980 | 9.350 | 8.980 | 9.290 | 135,540 | +0.31(+3.45%) |