Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.197 | 7.197 | 7.197 | 0 | -0.02(-0.24%) | |
Mar 28, 2018 | 7.180 | 7.274 | 7.163 | 7.214 | 245,022 | +0.02(+0.24%) |
Mar 27, 2018 | 7.248 | 7.283 | 7.180 | 7.197 | 265,001 | -0.07(-0.94%) |
Mar 26, 2018 | 7.283 | 7.334 | 7.231 | 7.265 | 272,242 | +0.01(+0.12%) |
Mar 23, 2018 | 7.402 | 7.402 | 7.180 | 7.257 | 340,177 | -0.15(-1.96%) |
Mar 22, 2018 | 7.283 | 7.590 | 7.283 | 7.402 | 279,528 | +0.03(+0.46%) |
Mar 21, 2018 | 7.283 | 7.411 | 7.283 | 7.368 | 115,311 | +0.03(+0.47%) |
Mar 20, 2018 | 7.351 | 7.419 | 7.283 | 7.334 | 159,113 | -0.03(-0.46%) |
Mar 19, 2018 | 7.385 | 7.402 | 7.334 | 7.368 | 157,535 | -0.02(-0.23%) |
Mar 16, 2018 | 7.300 | 7.471 | 7.300 | 7.385 | 374,199 | +0.00(+0.00%) |
Mar 15, 2018 | 7.505 | 7.522 | 7.351 | 7.385 | 363,814 | -0.10(-1.37%) |
Mar 14, 2018 | 7.539 | 7.539 | 7.454 | 7.488 | 211,889 | -0.06(-0.79%) |
Mar 13, 2018 | 7.598 | 7.598 | 7.497 | 7.548 | 251,040 | -0.03(-0.44%) |
Mar 12, 2018 | 7.564 | 7.631 | 7.497 | 7.581 | 183,013 | +0.03(+0.44%) |
Mar 09, 2018 | 7.648 | 7.715 | 7.480 | 7.548 | 313,262 | -0.05(-0.66%) |
Mar 08, 2018 | 7.447 | 7.631 | 7.430 | 7.598 | 189,888 | +0.15(+2.03%) |
Mar 07, 2018 | 7.480 | 7.447 | 189,591 | +0.10(+1.37%) | ||
Mar 06, 2018 | 7.363 | 7.430 | 7.321 | 7.346 | 180,606 | -0.02(-0.23%) |
Mar 05, 2018 | 7.313 | 7.430 | 7.313 | 7.363 | 143,721 | +0.05(+0.69%) |
Mar 02, 2018 | 7.179 | 7.330 | 7.162 | 7.313 | 186,044 | +0.10(+1.40%) |
Mar 01, 2018 | 7.246 | 7.296 | 7.179 | 7.212 | 198,366 | +0.00(+0.00%) |
Feb 28, 2018 | 7.296 | 7.330 | 7.212 | 7.212 | 441,749 | -0.02(-0.23%) |
Feb 27, 2018 | 7.330 | 7.413 | 7.229 | 7.229 | 272,517 | -0.05(-0.69%) |
Feb 26, 2018 | 7.229 | 7.330 | 7.229 | 7.279 | 141,115 | -0.02(-0.23%) |
Feb 23, 2018 | 7.296 | 7.346 | 7.279 | 7.296 | 240,307 | +0.00(+0.00%) |
Feb 22, 2018 | 7.246 | 7.330 | 7.246 | 7.296 | 299,351 | +0.02(+0.23%) |
Feb 21, 2018 | 7.313 | 7.430 | 7.246 | 7.279 | 414,157 | -0.03(-0.46%) |
Feb 20, 2018 | 7.363 | 7.430 | 7.313 | 7.313 | 474,394 | -0.08(-1.13%) |
Feb 16, 2018 | 7.397 | 7.397 | 7.397 | 0 | +0.07(+0.92%) | |
Feb 15, 2018 | 7.397 | 7.397 | 7.296 | 7.330 | 393,236 | -0.08(-1.13%) |
Feb 14, 2018 | 7.430 | 7.514 | 7.338 | 7.413 | 532,251 | -0.08(-1.12%) |
Feb 13, 2018 | 7.346 | 7.514 | 7.229 | 7.497 | 765,673 | +0.10(+1.36%) |
Feb 12, 2018 | 7.430 | 7.464 | 7.279 | 7.397 | 663,317 | -0.02(-0.23%) |
Feb 09, 2018 | 7.430 | 7.447 | 7.330 | 7.413 | 825,843 | +0.10(+1.38%) |
Feb 08, 2018 | 7.766 | 7.313 | 7.313 | 1,636,576 | -0.60(-7.63%) | |
Feb 07, 2018 | 8.051 | 8.151 | 7.883 | 7.917 | 660,521 | -0.13(-1.67%) |
Feb 06, 2018 | 8.235 | 8.235 | 7.917 | 8.051 | 985,574 | -0.03(-0.31%) |
Feb 05, 2018 | 8.185 | 8.241 | 7.917 | 8.076 | 511,889 | -0.19(-2.33%) |
Feb 02, 2018 | 8.336 | 8.361 | 8.202 | 8.269 | 425,883 | -0.15(-1.79%) |
Feb 01, 2018 | 8.302 | 8.420 | 8.286 | 8.420 | 235,461 | +0.13(+1.62%) |
Jan 31, 2018 | 8.286 | 8.420 | 8.252 | 8.286 | 542,289 | -0.10(-1.20%) |
Jan 30, 2018 | 8.470 | 8.470 | 8.369 | 8.386 | 566,555 | -0.08(-0.99%) |
Jan 29, 2018 | 8.420 | 8.537 | 8.403 | 8.470 | 867,862 | -0.07(-0.79%) |
Jan 26, 2018 | 8.537 | 8.554 | 8.436 | 8.537 | 412,021 | -0.02(-0.20%) |
Jan 25, 2018 | 8.537 | 8.554 | 8.453 | 8.554 | 406,380 | +0.02(+0.20%) |
Jan 24, 2018 | 8.554 | 8.562 | 8.470 | 8.537 | 226,422 | +0.00(+0.00%) |
Jan 23, 2018 | 8.269 | 8.571 | 8.269 | 8.537 | 244,143 | +0.07(+0.79%) |
Jan 22, 2018 | 8.353 | 8.504 | 8.353 | 8.470 | 181,907 | +0.07(+0.80%) |
Jan 19, 2018 | 8.403 | 8.436 | 8.369 | 8.403 | 228,242 | +0.00(+0.00%) |
Jan 18, 2018 | 8.420 | 8.436 | 8.369 | 8.403 | 237,105 | +0.00(+0.00%) |
Jan 17, 2018 | 8.202 | 8.436 | 8.202 | 8.403 | 447,022 | +0.17(+2.04%) |
Jan 16, 2018 | 8.369 | 8.436 | 8.218 | 8.235 | 831,911 | -0.13(-1.60%) |
Jan 12, 2018 | 8.369 | 8.369 | 8.369 | 0 | +0.03(+0.40%) | |
Jan 11, 2018 | 7.984 | 8.361 | 7.984 | 8.336 | 284,611 | +0.13(+1.64%) |
Jan 10, 2018 | 8.202 | 8.252 | 8.109 | 8.202 | 451,750 | +0.05(+0.62%) |
Jan 09, 2018 | 8.185 | 8.252 | 8.101 | 8.151 | 223,744 | +0.00(+0.00%) |
Jan 08, 2018 | 8.269 | 8.286 | 8.151 | 8.151 | 443,592 | -0.08(-0.92%) |
Jan 05, 2018 | 8.369 | 8.386 | 8.218 | 8.227 | 342,519 | -0.14(-1.70%) |
Jan 04, 2018 | 8.403 | 8.487 | 8.252 | 8.369 | 796,513 | +0.00(+0.00%) |
Jan 03, 2018 | 8.386 | 8.487 | 8.202 | 8.369 | 1,058,605 | +0.02(+0.20%) |