Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.190 | 7.250 | 6.670 | 6.850 | 149,796 | -0.34(-4.73%) |
Feb 27, 2018 | 7.170 | 7.280 | 7.145 | 7.190 | 38,090 | -0.08(-1.10%) |
Feb 26, 2018 | 7.110 | 7.370 | 7.110 | 7.270 | 40,789 | +0.18(+2.54%) |
Feb 23, 2018 | 7.100 | 7.230 | 7.030 | 7.090 | 43,449 | +0.03(+0.42%) |
Feb 22, 2018 | 7.160 | 7.220 | 7.020 | 7.060 | 26,869 | -0.07(-0.98%) |
Feb 21, 2018 | 7.200 | 7.275 | 7.120 | 7.130 | 26,807 | -0.02(-0.28%) |
Feb 20, 2018 | 7.190 | 7.290 | 7.100 | 7.150 | 43,070 | -0.14(-1.92%) |
Feb 16, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.10(+1.39%) | |
Feb 15, 2018 | 7.260 | 7.370 | 7.100 | 7.190 | 36,227 | -0.02(-0.28%) |
Feb 14, 2018 | 7.130 | 7.290 | 7.100 | 7.210 | 47,999 | -0.03(-0.41%) |
Feb 13, 2018 | 7.220 | 7.320 | 7.150 | 7.240 | 46,124 | -0.04(-0.55%) |
Feb 12, 2018 | 7.280 | 7.490 | 7.190 | 7.280 | 65,728 | -0.01(-0.14%) |
Feb 09, 2018 | 7.210 | 7.370 | 7.060 | 7.290 | 58,978 | +0.20(+2.82%) |
Feb 08, 2018 | 7.380 | 7.450 | 7.090 | 7.090 | 51,037 | -0.28(-3.80%) |
Feb 07, 2018 | 7.250 | 7.530 | 7.250 | 7.370 | 53,872 | +0.05(+0.68%) |
Feb 06, 2018 | 7.260 | 7.640 | 7.212 | 7.320 | 207,976 | -0.31(-4.06%) |
Feb 05, 2018 | 7.650 | 7.760 | 7.510 | 7.630 | 45,006 | -0.14(-1.80%) |
Feb 02, 2018 | 7.810 | 7.910 | 7.720 | 7.770 | 58,788 | -0.17(-2.14%) |
Feb 01, 2018 | 7.870 | 8.070 | 7.830 | 7.940 | 34,675 | +0.01(+0.13%) |
Jan 31, 2018 | 8.030 | 8.160 | 7.910 | 7.930 | 49,999 | -0.11(-1.37%) |
Jan 30, 2018 | 7.930 | 8.150 | 7.930 | 8.040 | 34,359 | +0.07(+0.88%) |
Jan 29, 2018 | 7.950 | 8.200 | 7.940 | 7.970 | 49,994 | -0.10(-1.24%) |
Jan 26, 2018 | 7.950 | 8.170 | 7.900 | 8.070 | 50,967 | +0.17(+2.15%) |
Jan 25, 2018 | 7.980 | 7.980 | 7.770 | 7.900 | 33,687 | -0.01(-0.13%) |
Jan 24, 2018 | 8.020 | 8.150 | 7.800 | 7.910 | 37,452 | -0.07(-0.88%) |
Jan 23, 2018 | 7.920 | 8.120 | 7.760 | 7.980 | 67,806 | +0.00(+0.00%) |
Jan 22, 2018 | 7.950 | 8.050 | 7.890 | 7.980 | 71,408 | -0.04(-0.50%) |
Jan 19, 2018 | 7.760 | 8.050 | 7.720 | 8.020 | 73,252 | +0.19(+2.43%) |
Jan 18, 2018 | 7.950 | 8.040 | 7.755 | 7.830 | 70,682 | -0.15(-1.88%) |
Jan 17, 2018 | 7.650 | 7.990 | 7.620 | 7.980 | 127,776 | +0.34(+4.45%) |
Jan 16, 2018 | 7.800 | 7.930 | 7.570 | 7.640 | 92,293 | -0.11(-1.42%) |
Jan 12, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.09(+1.17%) | |
Jan 11, 2018 | 7.470 | 7.870 | 7.443 | 7.660 | 69,370 | +0.18(+2.41%) |
Jan 10, 2018 | 7.400 | 7.550 | 7.400 | 7.480 | 33,070 | +0.06(+0.81%) |
Jan 09, 2018 | 7.680 | 7.680 | 7.410 | 7.420 | 40,157 | -0.26(-3.39%) |
Jan 08, 2018 | 7.550 | 7.900 | 7.520 | 7.680 | 90,680 | +0.09(+1.19%) |
Jan 05, 2018 | 7.480 | 7.710 | 7.400 | 7.590 | 117,310 | -0.02(-0.26%) |
Jan 04, 2018 | 7.630 | 7.780 | 7.590 | 7.610 | 85,188 | +0.04(+0.53%) |
Jan 03, 2018 | 7.460 | 7.770 | 7.320 | 7.570 | 70,466 | +0.05(+0.66%) |
Jan 02, 2018 | 7.380 | 7.470 | 7.380 | 7.520 | 86,122 | +0.17(+2.31%) |
Dec 29, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.15(-2.00%) | |
Dec 28, 2017 | 7.490 | 7.620 | 7.400 | 7.500 | 59,023 | +0.01(+0.13%) |
Dec 27, 2017 | 7.480 | 7.740 | 7.468 | 7.490 | 48,243 | -0.06(-0.79%) |
Dec 26, 2017 | 7.390 | 7.570 | 7.390 | 7.550 | 32,528 | +0.07(+0.94%) |
Dec 22, 2017 | 7.500 | 7.520 | 7.325 | 7.480 | 46,670 | -0.06(-0.80%) |
Dec 21, 2017 | 7.480 | 7.570 | 7.400 | 7.540 | 30,787 | +0.05(+0.67%) |
Dec 20, 2017 | 7.460 | 7.550 | 7.300 | 7.490 | 44,977 | +0.03(+0.40%) |
Dec 19, 2017 | 7.600 | 7.670 | 7.430 | 7.460 | 32,332 | -0.14(-1.84%) |
Dec 18, 2017 | 7.580 | 7.720 | 7.380 | 7.600 | 72,244 | +0.05(+0.66%) |
Dec 15, 2017 | 7.390 | 7.670 | 7.380 | 7.550 | 204,936 | +0.15(+2.03%) |
Dec 14, 2017 | 7.630 | 7.680 | 7.367 | 7.400 | 37,516 | -0.25(-3.27%) |
Dec 13, 2017 | 7.700 | 7.870 | 7.610 | 7.650 | 45,637 | -0.03(-0.39%) |
Dec 12, 2017 | 7.600 | 7.870 | 7.520 | 7.680 | 108,479 | +0.10(+1.32%) |
Dec 11, 2017 | 7.450 | 7.750 | 7.350 | 7.580 | 114,984 | +0.19(+2.57%) |
Dec 08, 2017 | 7.580 | 7.580 | 7.340 | 7.390 | 129,623 | +0.00(+0.00%) |
Dec 07, 2017 | 7.650 | 7.740 | 7.510 | 94,572 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.980 | 7.980 | 7.660 | 7.710 | 117,445 | -0.27(-3.38%) |
Dec 05, 2017 | 8.010 | 8.050 | 7.910 | 7.980 | 117,602 | -0.03(-0.37%) |
Dec 04, 2017 | 8.150 | 8.150 | 7.960 | 8.010 | 78,795 | -0.04(-0.50%) |