Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.214 | 7.214 | 7.214 | 0 | -0.02(-0.24%) | |
Mar 28, 2018 | 7.197 | 7.291 | 7.180 | 7.231 | 244,435 | +0.02(+0.24%) |
Mar 27, 2018 | 7.266 | 7.300 | 7.197 | 7.214 | 264,366 | -0.07(-0.94%) |
Mar 26, 2018 | 7.300 | 7.351 | 7.249 | 7.283 | 271,590 | +0.01(+0.12%) |
Mar 23, 2018 | 7.420 | 7.420 | 7.197 | 7.274 | 339,362 | -0.15(-1.96%) |
Mar 22, 2018 | 7.300 | 7.608 | 7.300 | 7.420 | 278,859 | +0.03(+0.46%) |
Mar 21, 2018 | 7.300 | 7.429 | 7.300 | 7.386 | 115,035 | +0.03(+0.47%) |
Mar 20, 2018 | 7.369 | 7.437 | 7.300 | 7.351 | 158,731 | -0.03(-0.46%) |
Mar 19, 2018 | 7.403 | 7.420 | 7.351 | 7.386 | 157,158 | -0.02(-0.23%) |
Mar 16, 2018 | 7.317 | 7.489 | 7.317 | 7.403 | 373,302 | +0.00(+0.00%) |
Mar 15, 2018 | 7.523 | 7.540 | 7.369 | 7.403 | 362,943 | -0.10(-1.37%) |
Mar 14, 2018 | 7.557 | 7.557 | 7.471 | 7.506 | 211,382 | -0.06(-0.79%) |
Mar 13, 2018 | 7.616 | 7.616 | 7.515 | 7.566 | 250,439 | -0.03(-0.44%) |
Mar 12, 2018 | 7.582 | 7.650 | 7.515 | 7.599 | 182,574 | +0.03(+0.44%) |
Mar 09, 2018 | 7.667 | 7.734 | 7.498 | 7.566 | 312,512 | -0.05(-0.66%) |
Mar 08, 2018 | 7.465 | 7.650 | 7.448 | 7.616 | 189,433 | +0.15(+2.03%) |
Mar 07, 2018 | 7.498 | 7.465 | 189,137 | +0.10(+1.37%) | ||
Mar 06, 2018 | 7.381 | 7.448 | 7.338 | 7.364 | 180,173 | -0.02(-0.23%) |
Mar 05, 2018 | 7.330 | 7.448 | 7.330 | 7.381 | 143,377 | +0.05(+0.69%) |
Mar 02, 2018 | 7.196 | 7.347 | 7.179 | 7.330 | 185,598 | +0.10(+1.40%) |
Mar 01, 2018 | 7.263 | 7.313 | 7.196 | 7.229 | 197,891 | +0.00(+0.00%) |
Feb 28, 2018 | 7.313 | 7.347 | 7.229 | 7.229 | 440,691 | -0.02(-0.23%) |
Feb 27, 2018 | 7.347 | 7.431 | 7.246 | 7.246 | 271,864 | -0.05(-0.69%) |
Feb 26, 2018 | 7.246 | 7.347 | 7.246 | 7.297 | 140,777 | -0.02(-0.23%) |
Feb 23, 2018 | 7.313 | 7.364 | 7.297 | 7.313 | 239,732 | +0.00(+0.00%) |
Feb 22, 2018 | 7.263 | 7.347 | 7.263 | 7.313 | 298,634 | +0.02(+0.23%) |
Feb 21, 2018 | 7.330 | 7.448 | 7.263 | 7.297 | 413,165 | -0.03(-0.46%) |
Feb 20, 2018 | 7.381 | 7.448 | 7.330 | 7.330 | 473,257 | -0.08(-1.13%) |
Feb 16, 2018 | 7.414 | 7.414 | 7.414 | 0 | +0.07(+0.92%) | |
Feb 15, 2018 | 7.414 | 7.414 | 7.313 | 7.347 | 392,294 | -0.08(-1.13%) |
Feb 14, 2018 | 7.448 | 7.532 | 7.356 | 7.431 | 530,977 | -0.08(-1.12%) |
Feb 13, 2018 | 7.364 | 7.532 | 7.246 | 7.515 | 763,839 | +0.10(+1.36%) |
Feb 12, 2018 | 7.448 | 7.482 | 7.297 | 7.414 | 661,728 | -0.02(-0.23%) |
Feb 09, 2018 | 7.448 | 7.465 | 7.347 | 7.431 | 823,865 | +0.10(+1.38%) |
Feb 08, 2018 | 7.784 | 7.330 | 7.330 | 1,632,656 | -0.61(-7.63%) | |
Feb 07, 2018 | 8.070 | 8.171 | 7.902 | 7.936 | 658,939 | -0.13(-1.67%) |
Feb 06, 2018 | 8.255 | 8.255 | 7.936 | 8.070 | 983,214 | -0.03(-0.31%) |
Feb 05, 2018 | 8.205 | 8.261 | 7.936 | 8.095 | 510,663 | -0.19(-2.33%) |
Feb 02, 2018 | 8.356 | 8.381 | 8.221 | 8.289 | 424,863 | -0.15(-1.79%) |
Feb 01, 2018 | 8.322 | 8.440 | 8.305 | 8.440 | 234,897 | +0.13(+1.62%) |
Jan 31, 2018 | 8.305 | 8.440 | 8.272 | 8.305 | 540,990 | -0.10(-1.20%) |
Jan 30, 2018 | 8.490 | 8.490 | 8.389 | 8.406 | 565,198 | -0.08(-0.99%) |
Jan 29, 2018 | 8.440 | 8.558 | 8.423 | 8.490 | 865,784 | -0.07(-0.79%) |
Jan 26, 2018 | 8.558 | 8.574 | 8.457 | 8.558 | 411,034 | -0.02(-0.20%) |
Jan 25, 2018 | 8.558 | 8.574 | 8.474 | 8.574 | 405,407 | +0.02(+0.20%) |
Jan 24, 2018 | 8.574 | 8.583 | 8.490 | 8.558 | 225,879 | +0.00(+0.00%) |
Jan 23, 2018 | 8.289 | 8.591 | 8.289 | 8.558 | 243,558 | +0.07(+0.79%) |
Jan 22, 2018 | 8.373 | 8.524 | 8.373 | 8.490 | 181,472 | +0.07(+0.80%) |
Jan 19, 2018 | 8.423 | 8.457 | 8.389 | 8.423 | 227,695 | +0.00(+0.00%) |
Jan 18, 2018 | 8.440 | 8.457 | 8.389 | 8.423 | 236,537 | +0.00(+0.00%) |
Jan 17, 2018 | 8.221 | 8.457 | 8.221 | 8.423 | 445,951 | +0.17(+2.04%) |
Jan 16, 2018 | 8.389 | 8.457 | 8.238 | 8.255 | 829,919 | -0.13(-1.60%) |
Jan 12, 2018 | 8.389 | 8.389 | 8.389 | 0 | +0.03(+0.40%) | |
Jan 11, 2018 | 8.003 | 8.381 | 8.003 | 8.356 | 283,929 | +0.13(+1.64%) |
Jan 10, 2018 | 8.221 | 8.272 | 8.129 | 8.221 | 450,668 | +0.05(+0.62%) |
Jan 09, 2018 | 8.205 | 8.272 | 8.120 | 8.171 | 223,208 | +0.00(+0.00%) |
Jan 08, 2018 | 8.289 | 8.305 | 8.171 | 8.171 | 442,530 | -0.08(-0.92%) |
Jan 05, 2018 | 8.389 | 8.406 | 8.238 | 8.247 | 341,699 | -0.14(-1.70%) |
Jan 04, 2018 | 8.423 | 8.507 | 8.272 | 8.389 | 794,606 | +0.00(+0.00%) |
Jan 03, 2018 | 8.406 | 8.507 | 8.221 | 8.389 | 1,056,070 | +0.02(+0.20%) |
Jan 02, 2018 | 8.221 | 8.507 | 8.221 | 8.373 | 942,872 | +0.15(+1.84%) |
Dec 29, 2017 | 8.221 | 8.221 | 8.221 | 0 | -0.03(-0.41%) | |
Dec 28, 2017 | 8.221 | 8.272 | 8.154 | 8.255 | 449,333 | +0.00(+0.00%) |
Dec 27, 2017 | 8.423 | 8.423 | 8.146 | 8.255 | 507,703 | -0.24(-2.77%) |
Dec 26, 2017 | 8.104 | 8.675 | 8.104 | 8.490 | 1,378,703 | +0.34(+4.12%) |
Dec 22, 2017 | 8.289 | 8.305 | 8.070 | 8.154 | 473,178 | -0.12(-1.42%) |
Dec 21, 2017 | 8.120 | 8.322 | 8.120 | 8.272 | 654,558 | +0.15(+1.86%) |
Dec 20, 2017 | 8.154 | 8.154 | 8.020 | 8.120 | 530,424 | +0.07(+0.84%) |
Dec 19, 2017 | 8.053 | 8.205 | 7.978 | 8.053 | 647,109 | +0.07(+0.84%) |
Dec 18, 2017 | 7.868 | 8.238 | 7.850 | 7.986 | 713,644 | +0.20(+2.59%) |
Dec 15, 2017 | 7.969 | 7.986 | 7.784 | 7.784 | 282,583 | -0.18(-2.32%) |
Dec 14, 2017 | 7.835 | 8.154 | 7.835 | 7.969 | 526,435 | -0.10(-1.25%) |
Dec 13, 2017 | 8.020 | 8.120 | 8.003 | 8.070 | 975,859 | +0.05(+0.63%) |
Dec 12, 2017 | 8.003 | 8.146 | 8.003 | 8.020 | 846,416 | -0.02(-0.21%) |
Dec 11, 2017 | 8.020 | 8.179 | 7.986 | 8.036 | 884,139 | -0.02(-0.21%) |
Dec 08, 2017 | 8.120 | 8.154 | 8.036 | 8.053 | 1,281,519 | +0.05(+0.63%) |
Dec 07, 2017 | 8.070 | 8.087 | 8.003 | 8.003 | 312,149 | -0.08(-1.04%) |
Dec 06, 2017 | 8.171 | 8.087 | 8.053 | 8.087 | 934,102 | +0.00(+0.00%) |
Dec 05, 2017 | 8.171 | 8.179 | 7.986 | 8.087 | 1,381,507 | -0.07(-0.82%) |
Dec 04, 2017 | 8.238 | 8.238 | 8.172 | 8.154 | 878,909 | -0.05(-0.61%) |
Dec 01, 2017 | 8.020 | 8.238 | 7.986 | 8.205 | 879,396 | +0.10(+1.24%) |
Nov 30, 2017 | 8.440 | 8.440 | 7.986 | 8.104 | 2,188,800 | -0.35(-4.17%) |
Nov 29, 2017 | 8.558 | 8.776 | 8.457 | 8.457 | 1,795,118 | -0.29(-3.27%) |
Nov 28, 2017 | 8.743 | 8.843 | 8.709 | 8.743 | 1,069,175 | -0.08(-0.95%) |
Nov 27, 2017 | 8.978 | 8.978 | 8.801 | 8.827 | 1,105,707 | -0.13(-1.50%) |
Nov 24, 2017 | 9.146 | 9.146 | 8.961 | 8.961 | 209,481 | -0.22(-2.38%) |
Nov 22, 2017 | 9.096 | 9.247 | 9.062 | 9.180 | 355,525 | +0.07(+0.74%) |
Nov 21, 2017 | 9.163 | 9.196 | 8.961 | 9.112 | 488,144 | -0.08(-0.91%) |
Nov 20, 2017 | 9.281 | 9.331 | 9.112 | 9.196 | 280,086 | -0.10(-1.09%) |
Nov 17, 2017 | 9.079 | 9.331 | 9.079 | 9.297 | 211,142 | +0.10(+1.10%) |
Nov 16, 2017 | 8.978 | 9.297 | 8.911 | 9.196 | 248,669 | +0.02(+0.18%) |
Nov 15, 2017 | 9.079 | 9.196 | 9.028 | 9.180 | 320,452 | -0.02(-0.18%) |
Nov 14, 2017 | 9.045 | 9.242 | 8.995 | 9.196 | 392,074 | +0.07(+0.74%) |
Nov 13, 2017 | 9.264 | 9.281 | 9.112 | 9.129 | 263,829 | -0.22(-2.34%) |
Nov 10, 2017 | 9.432 | 9.514 | 9.230 | 9.348 | 323,221 | -0.13(-1.42%) |
Nov 09, 2017 | 9.365 | 9.533 | 9.348 | 9.482 | 393,287 | -0.07(-0.70%) |
Nov 08, 2017 | 9.432 | 9.667 | 9.432 | 9.550 | 261,572 | -0.10(-1.05%) |
Nov 07, 2017 | 9.566 | 9.667 | 9.421 | 9.650 | 398,992 | +0.00(+0.00%) |
Nov 06, 2017 | 9.583 | 9.667 | 9.583 | 9.650 | 372,371 | +0.00(+0.00%) |
Nov 03, 2017 | 9.499 | 9.667 | 9.415 | 9.650 | 592,187 | +0.18(+1.95%) |
Nov 02, 2017 | 9.734 | 9.734 | 9.432 | 9.465 | 393,969 | -0.22(-2.26%) |
Nov 01, 2017 | 9.751 | 9.751 | 9.617 | 9.684 | 248,784 | -0.08(-0.86%) |
Oct 31, 2017 | 9.734 | 9.886 | 9.650 | 9.768 | 376,109 | +0.00(+0.00%) |
Oct 30, 2017 | 9.785 | 9.802 | 9.701 | 9.768 | 213,024 | -0.05(-0.51%) |
Oct 27, 2017 | 9.617 | 9.919 | 9.617 | 9.819 | 442,835 | +0.12(+1.21%) |
Oct 26, 2017 | 9.718 | 9.802 | 9.600 | 9.701 | 213,269 | -0.03(-0.35%) |
Oct 25, 2017 | 9.903 | 9.903 | 9.600 | 9.734 | 320,249 | -0.15(-1.53%) |
Oct 24, 2017 | 9.617 | 9.936 | 9.600 | 9.886 | 376,667 | +0.20(+2.08%) |
Oct 23, 2017 | 9.785 | 9.785 | 9.550 | 9.684 | 278,987 | -0.18(-1.87%) |
Oct 20, 2017 | 9.331 | 9.869 | 9.331 | 9.869 | 442,332 | +0.27(+2.80%) |
Oct 19, 2017 | 9.163 | 9.617 | 9.163 | 9.600 | 1,264,751 | +0.12(+1.24%) |