Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.170 | 7.240 | 7.000 | 7.060 | 56,361 | -0.04(-0.56%) |
Feb 27, 2018 | 7.260 | 7.290 | 7.060 | 7.100 | 39,652 | -0.12(-1.66%) |
Feb 26, 2018 | 7.200 | 7.290 | 7.160 | 7.220 | 80,848 | +0.02(+0.28%) |
Feb 23, 2018 | 7.360 | 7.679 | 7.200 | 7.200 | 34,892 | -0.05(-0.69%) |
Feb 22, 2018 | 7.260 | 7.350 | 7.150 | 7.250 | 27,869 | -0.02(-0.28%) |
Feb 21, 2018 | 7.530 | 7.530 | 7.150 | 7.270 | 73,850 | -0.21(-2.81%) |
Feb 20, 2018 | 7.450 | 7.740 | 7.450 | 7.480 | 34,852 | -0.09(-1.19%) |
Feb 16, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
Feb 15, 2018 | 7.560 | 7.630 | 7.400 | 7.520 | 44,451 | +0.00(+0.00%) |
Feb 14, 2018 | 7.480 | 7.700 | 7.430 | 7.520 | 20,240 | +0.11(+1.48%) |
Feb 13, 2018 | 7.730 | 7.730 | 7.320 | 7.410 | 73,374 | -0.32(-4.14%) |
Feb 12, 2018 | 7.630 | 7.780 | 7.390 | 7.730 | 36,088 | +0.19(+2.52%) |
Feb 09, 2018 | 7.640 | 7.720 | 7.410 | 7.540 | 94,349 | -0.03(-0.40%) |
Feb 08, 2018 | 8.120 | 8.120 | 7.440 | 7.570 | 62,618 | -0.12(-1.56%) |
Feb 07, 2018 | 7.720 | 7.730 | 7.520 | 7.690 | 74,952 | -0.02(-0.26%) |
Feb 06, 2018 | 7.500 | 7.780 | 7.500 | 7.710 | 52,851 | +0.06(+0.78%) |
Feb 05, 2018 | 7.830 | 7.830 | 7.550 | 7.650 | 108,679 | -0.23(-2.92%) |
Feb 02, 2018 | 8.190 | 8.190 | 7.810 | 7.880 | 43,467 | -0.36(-4.37%) |
Feb 01, 2018 | 8.260 | 8.300 | 8.120 | 8.240 | 144,144 | -0.02(-0.24%) |
Jan 31, 2018 | 8.400 | 8.430 | 8.160 | 8.260 | 86,527 | -0.03(-0.36%) |
Jan 30, 2018 | 8.290 | 8.370 | 8.290 | 8.290 | 49,245 | -0.01(-0.12%) |
Jan 29, 2018 | 8.300 | 8.380 | 8.150 | 8.300 | 196,971 | +0.01(+0.12%) |
Jan 26, 2018 | 8.360 | 8.400 | 8.170 | 8.290 | 106,707 | -0.05(-0.60%) |
Jan 25, 2018 | 8.420 | 8.460 | 8.270 | 8.340 | 37,634 | -0.06(-0.71%) |
Jan 24, 2018 | 8.530 | 8.627 | 8.130 | 8.400 | 107,530 | -0.07(-0.83%) |
Jan 23, 2018 | 8.940 | 8.940 | 8.400 | 8.470 | 329,330 | -0.23(-2.64%) |
Jan 22, 2018 | 8.500 | 8.700 | 8.311 | 8.700 | 195,624 | +0.15(+1.75%) |
Jan 19, 2018 | 8.850 | 8.920 | 8.510 | 8.550 | 84,034 | -0.30(-3.39%) |
Jan 18, 2018 | 9.210 | 9.250 | 8.750 | 8.850 | 96,683 | -0.32(-3.49%) |
Jan 17, 2018 | 9.360 | 9.370 | 9.100 | 9.170 | 53,832 | -0.11(-1.19%) |
Jan 16, 2018 | 9.500 | 9.500 | 9.130 | 9.280 | 135,117 | -0.10(-1.07%) |
Jan 12, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.05(+0.54%) | |
Jan 11, 2018 | 9.100 | 9.390 | 9.070 | 9.330 | 48,303 | +0.26(+2.87%) |
Jan 10, 2018 | 9.210 | 9.340 | 9.000 | 9.070 | 42,565 | -0.09(-0.98%) |
Jan 09, 2018 | 9.490 | 9.545 | 9.150 | 9.160 | 38,439 | -0.35(-3.68%) |
Jan 08, 2018 | 9.090 | 9.580 | 9.000 | 9.510 | 61,183 | +0.49(+5.43%) |
Jan 05, 2018 | 9.720 | 9.720 | 9.010 | 9.020 | 83,154 | -0.62(-6.43%) |
Jan 04, 2018 | 9.670 | 9.810 | 9.450 | 9.640 | 51,491 | +0.06(+0.63%) |
Jan 03, 2018 | 9.420 | 9.870 | 9.420 | 9.580 | 68,883 | +0.18(+1.91%) |
Jan 02, 2018 | 9.120 | 9.743 | 9.100 | 9.400 | 65,295 | +0.39(+4.33%) |
Dec 29, 2017 | 9.010 | 9.010 | 9.010 | 0 | +0.02(+0.22%) | |
Dec 28, 2017 | 9.090 | 9.160 | 8.970 | 8.990 | 35,554 | -0.10(-1.10%) |
Dec 27, 2017 | 9.340 | 9.420 | 9.050 | 9.090 | 56,292 | -0.21(-2.26%) |
Dec 26, 2017 | 9.360 | 9.450 | 9.270 | 9.300 | 57,697 | -0.11(-1.22%) |
Dec 22, 2017 | 9.500 | 9.580 | 9.310 | 9.415 | 24,895 | -0.05(-0.48%) |
Dec 21, 2017 | 9.350 | 9.680 | 9.300 | 9.460 | 119,012 | +0.13(+1.39%) |
Dec 20, 2017 | 9.650 | 9.660 | 9.160 | 9.330 | 53,825 | -0.29(-3.01%) |
Dec 19, 2017 | 9.700 | 9.800 | 9.250 | 9.620 | 107,825 | +0.07(+0.73%) |
Dec 18, 2017 | 9.000 | 9.710 | 9.000 | 9.550 | 184,840 | +0.58(+6.47%) |
Dec 15, 2017 | 8.850 | 9.260 | 8.680 | 8.970 | 57,711 | +0.14(+1.59%) |
Dec 14, 2017 | 9.250 | 9.390 | 8.630 | 8.830 | 61,235 | -0.33(-3.60%) |
Dec 13, 2017 | 8.770 | 9.170 | 8.720 | 9.160 | 61,247 | +0.44(+5.05%) |
Dec 12, 2017 | 8.900 | 9.425 | 8.710 | 8.720 | 48,395 | -0.09(-1.02%) |
Dec 11, 2017 | 9.440 | 9.605 | 8.760 | 8.810 | 130,872 | -0.54(-5.78%) |
Dec 08, 2017 | 9.850 | 9.910 | 9.350 | 9.350 | 63,587 | -0.24(-2.50%) |
Dec 07, 2017 | 9.440 | 9.590 | 9.280 | 9.590 | 43,922 | +0.33(+3.56%) |
Dec 06, 2017 | 9.500 | 9.690 | 9.200 | 9.260 | 46,695 | -0.08(-0.86%) |
Dec 05, 2017 | 9.780 | 9.910 | 9.200 | 9.340 | 129,377 | -0.04(-0.43%) |
Dec 04, 2017 | 9.530 | 9.700 | 9.105 | 9.380 | 200,111 | +0.67(+7.69%) |