Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.000 | 8.438 | 7.793 | 8.044 | 1,235,440 | +0.11(+1.44%) |
Feb 27, 2018 | 7.835 | 8.000 | 7.768 | 7.930 | 480,475 | +0.08(+1.05%) |
Feb 26, 2018 | 7.721 | 7.898 | 7.524 | 7.848 | 455,616 | +0.17(+2.23%) |
Feb 23, 2018 | 7.924 | 7.924 | 7.619 | 7.676 | 491,967 | -0.20(-2.58%) |
Feb 22, 2018 | 7.714 | 7.987 | 7.714 | 7.879 | 570,114 | +0.17(+2.14%) |
Feb 21, 2018 | 7.740 | 7.911 | 7.702 | 7.714 | 383,968 | +0.01(+0.08%) |
Feb 20, 2018 | 7.467 | 7.917 | 7.467 | 7.708 | 680,398 | +0.24(+3.23%) |
Feb 16, 2018 | 7.467 | 7.467 | 7.467 | 0 | -0.02(-0.25%) | |
Feb 15, 2018 | 7.346 | 7.505 | 7.162 | 7.486 | 355,337 | +0.19(+2.61%) |
Feb 14, 2018 | 7.073 | 7.384 | 7.073 | 7.295 | 472,737 | +0.20(+2.86%) |
Feb 13, 2018 | 7.041 | 7.149 | 6.959 | 7.092 | 221,558 | -0.01(-0.18%) |
Feb 12, 2018 | 6.952 | 7.190 | 6.816 | 7.105 | 627,118 | +0.24(+3.52%) |
Feb 09, 2018 | 6.667 | 6.895 | 6.476 | 6.863 | 974,046 | +0.25(+3.84%) |
Feb 08, 2018 | 6.737 | 6.946 | 6.667 | 6.610 | 1,017,713 | -0.12(-1.79%) |
Feb 07, 2018 | 6.686 | 6.889 | 6.686 | 6.730 | 893,777 | +0.06(+0.86%) |
Feb 06, 2018 | 6.540 | 6.813 | 6.483 | 6.673 | 1,609,630 | +0.10(+1.45%) |
Feb 05, 2018 | 6.660 | 6.876 | 6.476 | 6.578 | 1,103,779 | -0.10(-1.43%) |
Feb 02, 2018 | 6.876 | 6.908 | 6.667 | 6.673 | 1,235,613 | -0.22(-3.22%) |
Feb 01, 2018 | 7.092 | 7.124 | 6.851 | 6.895 | 894,848 | -0.18(-2.60%) |
Jan 31, 2018 | 7.054 | 7.238 | 6.857 | 7.079 | 627,170 | +0.10(+1.36%) |
Jan 30, 2018 | 7.283 | 7.283 | 6.921 | 6.984 | 1,722,914 | -0.31(-4.26%) |
Jan 29, 2018 | 7.479 | 7.486 | 7.283 | 7.295 | 253,317 | -0.23(-3.12%) |
Jan 26, 2018 | 7.492 | 7.606 | 7.429 | 7.530 | 267,819 | +0.11(+1.45%) |
Jan 25, 2018 | 7.454 | 7.505 | 7.289 | 7.422 | 497,560 | -0.04(-0.60%) |
Jan 24, 2018 | 7.606 | 7.670 | 7.422 | 7.467 | 344,662 | -0.11(-1.51%) |
Jan 23, 2018 | 7.619 | 7.714 | 7.302 | 7.581 | 1,034,739 | +0.00(+0.00%) |
Jan 22, 2018 | 7.295 | 7.644 | 7.295 | 7.581 | 1,414,073 | +0.29(+3.92%) |
Jan 19, 2018 | 7.340 | 7.384 | 7.194 | 7.295 | 732,954 | -0.05(-0.69%) |
Jan 18, 2018 | 7.448 | 7.448 | 7.302 | 7.346 | 216,734 | -0.10(-1.36%) |
Jan 17, 2018 | 7.365 | 7.536 | 7.181 | 7.448 | 602,221 | +0.06(+0.86%) |
Jan 16, 2018 | 7.594 | 7.663 | 7.289 | 7.384 | 483,889 | -0.17(-2.19%) |
Jan 12, 2018 | 7.549 | 7.549 | 7.549 | 0 | +0.06(+0.76%) | |
Jan 11, 2018 | 7.581 | 7.587 | 7.403 | 7.492 | 365,636 | -0.01(-0.17%) |
Jan 10, 2018 | 7.663 | 7.676 | 7.429 | 7.505 | 374,239 | -0.19(-2.48%) |
Jan 09, 2018 | 7.879 | 7.924 | 7.651 | 7.695 | 526,191 | -0.21(-2.65%) |
Jan 08, 2018 | 7.727 | 7.911 | 7.638 | 7.905 | 621,902 | +0.16(+2.05%) |
Jan 05, 2018 | 7.917 | 7.936 | 7.536 | 7.746 | 595,269 | -0.12(-1.53%) |
Jan 04, 2018 | 7.841 | 8.089 | 7.803 | 7.867 | 909,220 | +0.12(+1.56%) |
Jan 03, 2018 | 7.587 | 7.946 | 7.524 | 7.746 | 1,032,902 | +0.23(+3.13%) |
Jan 02, 2018 | 7.149 | 7.619 | 7.114 | 7.511 | 1,087,701 | +0.36(+5.06%) |
Dec 29, 2017 | 7.149 | 7.149 | 7.149 | 0 | +0.06(+0.81%) | |
Dec 28, 2017 | 6.895 | 7.143 | 6.794 | 7.092 | 423,797 | +0.20(+2.95%) |
Dec 27, 2017 | 6.889 | 7.073 | 6.873 | 6.889 | 420,610 | +0.01(+0.09%) |
Dec 26, 2017 | 6.984 | 7.016 | 6.838 | 6.883 | 385,062 | -0.11(-1.63%) |
Dec 22, 2017 | 7.092 | 7.098 | 6.952 | 6.997 | 269,306 | -0.08(-1.17%) |
Dec 21, 2017 | 6.965 | 7.156 | 6.965 | 7.079 | 398,504 | +0.11(+1.64%) |
Dec 20, 2017 | 7.092 | 7.111 | 6.908 | 6.965 | 556,435 | -0.07(-0.99%) |
Dec 19, 2017 | 7.238 | 7.289 | 6.965 | 7.035 | 516,930 | -0.15(-2.03%) |
Dec 18, 2017 | 7.048 | 7.467 | 7.048 | 7.181 | 576,181 | +0.16(+2.26%) |
Dec 15, 2017 | 6.927 | 7.206 | 6.800 | 7.022 | 545,845 | +0.11(+1.65%) |
Dec 14, 2017 | 7.073 | 7.175 | 6.889 | 6.908 | 796,904 | -0.36(-4.98%) |
Dec 13, 2017 | 7.435 | 7.467 | 7.086 | 7.270 | 1,024,994 | -0.28(-3.70%) |
Dec 12, 2017 | 7.359 | 7.708 | 7.352 | 7.549 | 1,999,469 | +0.21(+2.81%) |
Dec 11, 2017 | 6.737 | 7.371 | 6.737 | 7.343 | 1,740,587 | +0.59(+8.80%) |
Dec 08, 2017 | 6.794 | 6.870 | 6.686 | 6.749 | 794,757 | -0.01(-0.19%) |
Dec 07, 2017 | 6.787 | 6.870 | 6.743 | 6.762 | 431,435 | -0.02(-0.28%) |
Dec 06, 2017 | 6.724 | 6.883 | 6.584 | 6.781 | 721,754 | +0.00(+0.00%) |
Dec 05, 2017 | 6.825 | 6.965 | 6.711 | 6.781 | 835,042 | -0.07(-1.02%) |
Dec 04, 2017 | 6.978 | 7.003 | 6.622 | 6.851 | 812,958 | -0.04(-0.64%) |