Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.26(+3.48%) | |
Mar 28, 2018 | 7.470 | 7.830 | 7.450 | 7.480 | 1,984 | -0.47(-5.91%) |
Mar 27, 2018 | 7.680 | 7.950 | 7.590 | 7.950 | 2,467 | +0.08(+1.02%) |
Mar 26, 2018 | 7.700 | 7.870 | 7.630 | 7.870 | 4,942 | +0.05(+0.64%) |
Mar 23, 2018 | 7.806 | 7.830 | 7.520 | 7.820 | 4,063 | +0.01(+0.13%) |
Mar 22, 2018 | 7.755 | 7.910 | 7.755 | 7.810 | 4,459 | -0.20(-2.50%) |
Mar 21, 2018 | 7.900 | 8.010 | 7.750 | 8.010 | 7,016 | -0.05(-0.62%) |
Mar 20, 2018 | 8.110 | 8.110 | 7.750 | 8.060 | 5,445 | +0.28(+3.60%) |
Mar 19, 2018 | 8.180 | 8.180 | 7.780 | 7.780 | 3,277 | -0.44(-5.35%) |
Mar 16, 2018 | 8.220 | 8.220 | 7.860 | 8.220 | 4,071 | +0.00(+0.00%) |
Mar 15, 2018 | 7.940 | 8.220 | 7.850 | 8.220 | 6,022 | +0.18(+2.24%) |
Mar 14, 2018 | 7.760 | 8.080 | 7.760 | 8.040 | 2,454 | +0.07(+0.88%) |
Mar 13, 2018 | 7.990 | 7.990 | 7.770 | 7.970 | 2,822 | +0.13(+1.66%) |
Mar 12, 2018 | 7.560 | 7.930 | 7.560 | 7.840 | 3,442 | -0.02(-0.25%) |
Mar 09, 2018 | 7.750 | 7.930 | 7.570 | 7.860 | 5,353 | +0.04(+0.51%) |
Mar 08, 2018 | 7.715 | 7.820 | 7.715 | 7.820 | 5,764 | +0.28(+3.66%) |
Mar 07, 2018 | 7.350 | 7.550 | 7.350 | 7.544 | 4,113 | -0.02(-0.21%) |
Mar 06, 2018 | 7.520 | 7.560 | 7.380 | 7.560 | 2,026 | +0.21(+2.86%) |
Mar 05, 2018 | 7.210 | 7.480 | 7.170 | 7.350 | 6,784 | +0.08(+1.17%) |
Mar 02, 2018 | 7.340 | 7.410 | 7.080 | 7.265 | 2,781 | -0.12(-1.56%) |
Mar 01, 2018 | 7.440 | 7.440 | 7.080 | 7.380 | 4,761 | -0.04(-0.54%) |
Feb 28, 2018 | 7.270 | 7.520 | 7.190 | 7.420 | 8,204 | -0.16(-2.11%) |
Feb 27, 2018 | 7.580 | 7.620 | 7.450 | 7.580 | 8,018 | -0.11(-1.43%) |
Feb 26, 2018 | 7.635 | 7.690 | 7.580 | 7.690 | 3,665 | -0.05(-0.65%) |
Feb 23, 2018 | 7.580 | 7.740 | 7.580 | 7.740 | 3,175 | +0.02(+0.26%) |
Feb 22, 2018 | 7.740 | 7.740 | 7.580 | 7.720 | 9,962 | -0.12(-1.53%) |
Feb 21, 2018 | 7.850 | 7.850 | 7.570 | 7.840 | 8,051 | -0.08(-1.01%) |
Feb 20, 2018 | 7.650 | 7.940 | 7.650 | 7.920 | 6,133 | +0.11(+1.41%) |
Feb 16, 2018 | 7.810 | 7.810 | 7.810 | 0 | -0.10(-1.26%) | |
Feb 15, 2018 | 7.610 | 7.920 | 7.610 | 7.910 | 2,170 | +0.13(+1.67%) |
Feb 14, 2018 | 7.650 | 7.780 | 7.550 | 7.780 | 8,158 | +0.01(+0.13%) |
Feb 13, 2018 | 7.770 | 7.490 | 7.770 | 15,946 | -0.05(-0.64%) | |
Feb 12, 2018 | 7.740 | 7.820 | 7.490 | 7.820 | 8,223 | +0.28(+3.71%) |
Feb 09, 2018 | 7.380 | 7.540 | 7.240 | 7.540 | 4,163 | -0.11(-1.44%) |
Feb 08, 2018 | 7.650 | 7.650 | 7.630 | 7.650 | 5,014 | -0.01(-0.13%) |
Feb 07, 2018 | 7.690 | 7.470 | 7.660 | 9,971 | +0.19(+2.54%) | |
Feb 06, 2018 | 7.520 | 7.650 | 7.370 | 7.470 | 8,016 | -0.05(-0.66%) |
Feb 05, 2018 | 7.595 | 7.730 | 7.440 | 7.520 | 3,513 | -0.14(-1.83%) |
Feb 02, 2018 | 7.860 | 7.900 | 7.590 | 7.660 | 8,715 | -0.44(-5.43%) |
Feb 01, 2018 | 8.060 | 8.100 | 7.970 | 8.100 | 5,146 | -0.15(-1.82%) |
Jan 31, 2018 | 8.220 | 8.250 | 7.920 | 8.250 | 8,521 | +0.04(+0.49%) |
Jan 30, 2018 | 8.190 | 8.210 | 8.140 | 8.210 | 6,428 | -0.18(-2.15%) |
Jan 29, 2018 | 8.286 | 8.390 | 8.100 | 8.390 | 5,807 | -0.16(-1.87%) |
Jan 26, 2018 | 8.510 | 8.550 | 8.486 | 8.550 | 5,569 | +0.11(+1.30%) |
Jan 25, 2018 | 8.408 | 8.490 | 8.200 | 8.440 | 36,158 | +0.05(+0.60%) |
Jan 24, 2018 | 8.390 | 8.476 | 8.220 | 8.390 | 10,489 | +0.01(+0.12%) |
Jan 23, 2018 | 8.260 | 8.380 | 8.260 | 8.380 | 7,278 | +0.12(+1.45%) |
Jan 22, 2018 | 8.040 | 8.260 | 8.040 | 8.260 | 10,636 | +0.02(+0.24%) |
Jan 19, 2018 | 8.190 | 8.240 | 8.128 | 8.240 | 10,308 | -0.11(-1.32%) |
Jan 18, 2018 | 8.080 | 8.420 | 8.080 | 8.350 | 7,529 | +0.21(+2.58%) |
Jan 17, 2018 | 8.000 | 8.290 | 8.000 | 8.140 | 2,142 | -0.20(-2.40%) |
Jan 16, 2018 | 8.300 | 8.340 | 8.190 | 8.340 | 9,911 | -0.16(-1.88%) |
Jan 12, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.18(+2.16%) | |
Jan 11, 2018 | 8.070 | 8.320 | 8.070 | 8.320 | 6,069 | -0.06(-0.72%) |
Jan 10, 2018 | 8.210 | 8.380 | 8.080 | 8.380 | 6,680 | +0.17(+2.07%) |
Jan 09, 2018 | 8.150 | 8.280 | 8.050 | 8.210 | 6,038 | +0.04(+0.49%) |
Jan 08, 2018 | 7.930 | 8.170 | 7.900 | 8.170 | 10,355 | -0.05(-0.61%) |
Jan 05, 2018 | 8.065 | 8.230 | 7.970 | 8.220 | 4,256 | +0.01(+0.12%) |
Jan 04, 2018 | 8.170 | 8.210 | 8.083 | 8.210 | 5,965 | +0.03(+0.37%) |
Jan 03, 2018 | 8.130 | 8.180 | 7.900 | 8.180 | 11,781 | -0.05(-0.61%) |