Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.990 | 7.130 | 6.840 | 6.860 | 540,909 | -0.08(-1.15%) |
Feb 27, 2018 | 7.450 | 7.450 | 6.170 | 6.940 | 1,905,288 | -0.74(-9.64%) |
Feb 26, 2018 | 7.790 | 7.880 | 7.630 | 7.680 | 218,546 | -0.11(-1.41%) |
Feb 23, 2018 | 7.750 | 7.930 | 7.650 | 7.790 | 203,179 | +0.07(+0.91%) |
Feb 22, 2018 | 7.910 | 7.990 | 7.660 | 7.720 | 205,393 | -0.12(-1.53%) |
Feb 21, 2018 | 7.600 | 8.110 | 7.600 | 7.840 | 331,098 | +0.29(+3.84%) |
Feb 20, 2018 | 7.770 | 7.970 | 7.475 | 7.550 | 323,100 | -0.25(-3.21%) |
Feb 16, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.09(-1.14%) | |
Feb 15, 2018 | 7.890 | 8.000 | 7.630 | 7.890 | 215,758 | +0.09(+1.15%) |
Feb 14, 2018 | 7.270 | 7.850 | 7.215 | 7.800 | 270,019 | +0.49(+6.70%) |
Feb 13, 2018 | 7.160 | 7.360 | 7.160 | 7.310 | 278,229 | +0.15(+2.09%) |
Feb 12, 2018 | 7.160 | 7.265 | 7.010 | 7.160 | 219,945 | +0.03(+0.42%) |
Feb 09, 2018 | 7.370 | 7.840 | 6.970 | 7.130 | 769,788 | -0.18(-2.46%) |
Feb 08, 2018 | 7.620 | 7.640 | 7.300 | 7.310 | 334,919 | -0.32(-4.19%) |
Feb 07, 2018 | 7.790 | 7.790 | 7.580 | 7.630 | 309,007 | -0.16(-2.05%) |
Feb 06, 2018 | 7.830 | 7.610 | 7.790 | 342,232 | +0.18(+2.37%) | |
Feb 05, 2018 | 7.910 | 7.950 | 7.526 | 7.610 | 284,109 | -0.28(-3.55%) |
Feb 02, 2018 | 7.470 | 7.920 | 7.470 | 7.890 | 659,504 | +0.39(+5.20%) |
Feb 01, 2018 | 7.670 | 7.860 | 7.410 | 7.500 | 641,048 | -0.23(-2.98%) |
Jan 31, 2018 | 7.940 | 8.030 | 7.650 | 7.730 | 377,216 | -0.19(-2.40%) |
Jan 30, 2018 | 7.880 | 8.000 | 7.718 | 7.920 | 248,427 | +0.00(+0.00%) |
Jan 29, 2018 | 8.090 | 8.180 | 7.900 | 7.920 | 292,856 | -0.19(-2.34%) |
Jan 26, 2018 | 8.490 | 8.490 | 7.970 | 8.110 | 614,466 | -0.35(-4.14%) |
Jan 25, 2018 | 8.630 | 8.650 | 8.270 | 8.460 | 334,786 | -0.13(-1.51%) |
Jan 24, 2018 | 8.790 | 8.820 | 8.550 | 8.590 | 290,422 | -0.20(-2.28%) |
Jan 23, 2018 | 8.770 | 8.890 | 8.640 | 8.790 | 178,585 | +0.04(+0.46%) |
Jan 22, 2018 | 8.800 | 8.835 | 8.660 | 8.750 | 240,516 | -0.06(-0.68%) |
Jan 19, 2018 | 8.670 | 8.891 | 8.660 | 8.810 | 290,546 | +0.13(+1.50%) |
Jan 18, 2018 | 8.740 | 8.955 | 8.650 | 8.680 | 335,703 | -0.07(-0.80%) |
Jan 17, 2018 | 8.870 | 9.000 | 8.710 | 8.750 | 585,511 | -0.06(-0.68%) |
Jan 16, 2018 | 9.010 | 9.100 | 8.760 | 8.810 | 346,524 | -0.17(-1.89%) |
Jan 12, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.13(+1.47%) | |
Jan 11, 2018 | 8.710 | 9.000 | 8.710 | 8.850 | 200,568 | +0.16(+1.84%) |
Jan 10, 2018 | 8.750 | 8.824 | 8.550 | 8.690 | 315,572 | -0.05(-0.57%) |
Jan 09, 2018 | 9.010 | 9.210 | 8.710 | 8.740 | 338,554 | -0.24(-2.67%) |
Jan 08, 2018 | 8.860 | 9.060 | 8.600 | 8.980 | 267,746 | +0.14(+1.58%) |
Jan 05, 2018 | 8.950 | 9.050 | 8.770 | 8.840 | 341,572 | -0.07(-0.79%) |
Jan 04, 2018 | 9.110 | 9.160 | 8.810 | 8.910 | 372,889 | -0.18(-1.98%) |
Jan 03, 2018 | 8.930 | 9.180 | 8.930 | 9.090 | 330,746 | +0.16(+1.79%) |
Jan 02, 2018 | 8.720 | 9.050 | 8.750 | 8.930 | 256,076 | +0.18(+2.06%) |
Dec 29, 2017 | 8.750 | 8.750 | 8.750 | 0 | -0.18(-2.02%) | |
Dec 28, 2017 | 9.010 | 9.100 | 8.880 | 8.930 | 268,048 | -0.07(-0.78%) |
Dec 27, 2017 | 8.980 | 9.040 | 8.840 | 9.000 | 306,916 | -0.01(-0.11%) |
Dec 26, 2017 | 9.000 | 9.090 | 8.830 | 9.010 | 186,172 | +0.05(+0.56%) |
Dec 22, 2017 | 9.080 | 9.080 | 8.800 | 8.960 | 382,887 | -0.09(-0.99%) |
Dec 21, 2017 | 9.060 | 9.320 | 8.860 | 9.050 | 585,224 | +0.05(+0.56%) |
Dec 20, 2017 | 8.950 | 9.170 | 8.790 | 9.000 | 751,743 | -0.09(-0.99%) |
Dec 19, 2017 | 9.300 | 9.933 | 9.010 | 9.090 | 1,211,858 | -0.20(-2.15%) |
Dec 18, 2017 | 9.370 | 9.800 | 8.840 | 9.290 | 1,722,357 | -0.86(-8.47%) |
Dec 15, 2017 | 10.43 | 10.67 | 10.09 | 10.15 | 725,932 | -0.23(-2.22%) |
Dec 14, 2017 | 10.57 | 10.70 | 10.38 | 10.38 | 335,798 | -0.19(-1.80%) |
Dec 13, 2017 | 10.86 | 11.14 | 10.50 | 10.57 | 493,143 | -0.23(-2.13%) |
Dec 12, 2017 | 10.48 | 10.83 | 10.47 | 10.80 | 421,888 | +0.38(+3.65%) |
Dec 11, 2017 | 10.28 | 10.63 | 10.21 | 10.42 | 366,112 | +0.18(+1.76%) |
Dec 08, 2017 | 10.40 | 10.40 | 10.20 | 10.24 | 212,615 | -0.06(-0.58%) |
Dec 07, 2017 | 10.20 | 10.59 | 10.11 | 10.30 | 287,454 | +0.20(+1.98%) |
Dec 06, 2017 | 10.31 | 10.38 | 10.01 | 10.10 | 356,875 | -0.27(-2.60%) |
Dec 05, 2017 | 11.04 | 11.05 | 10.36 | 10.37 | 530,657 | -0.62(-5.64%) |
Dec 04, 2017 | 11.11 | 11.30 | 10.82 | 10.99 | 333,659 | +0.01(+0.09%) |