Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.000 | 8.090 | 7.650 | 7.650 | 3,288,391 | -0.39(-4.85%) |
Feb 27, 2018 | 8.080 | 8.245 | 7.985 | 8.040 | 2,411,875 | -0.07(-0.86%) |
Feb 26, 2018 | 8.030 | 8.130 | 7.830 | 8.110 | 2,780,703 | +0.21(+2.66%) |
Feb 23, 2018 | 7.800 | 7.940 | 7.800 | 7.900 | 2,506,074 | +0.09(+1.15%) |
Feb 22, 2018 | 7.790 | 7.810 | 1,414,607 | -0.01(-0.13%) | ||
Feb 21, 2018 | 7.870 | 8.100 | 7.850 | 7.820 | 2,688,976 | +0.01(+0.13%) |
Feb 20, 2018 | 8.050 | 8.210 | 7.780 | 7.810 | 3,233,025 | -0.32(-3.94%) |
Feb 16, 2018 | 8.130 | 8.130 | 8.130 | 0 | -0.37(-4.35%) | |
Feb 15, 2018 | 8.600 | 8.700 | 8.430 | 8.500 | 3,312,500 | -0.05(-0.58%) |
Feb 14, 2018 | 7.800 | 8.600 | 7.800 | 8.550 | 6,845,423 | +0.71(+9.06%) |
Feb 13, 2018 | 7.680 | 7.870 | 7.630 | 7.840 | 2,627,055 | +0.16(+2.08%) |
Feb 12, 2018 | 7.240 | 7.810 | 7.150 | 7.680 | 4,614,056 | +0.49(+6.82%) |
Feb 09, 2018 | 7.670 | 7.700 | 6.980 | 7.190 | 5,211,708 | -0.44(-5.77%) |
Feb 08, 2018 | 7.900 | 7.970 | 7.530 | 7.630 | 6,283,523 | -0.24(-3.05%) |
Feb 07, 2018 | 8.150 | 8.170 | 7.830 | 7.870 | 4,215,515 | -0.33(-4.02%) |
Feb 06, 2018 | 7.930 | 8.330 | 7.900 | 8.200 | 5,013,961 | +0.08(+0.99%) |
Feb 05, 2018 | 7.850 | 8.165 | 7.780 | 8.120 | 2,824,751 | +0.27(+3.44%) |
Feb 02, 2018 | 7.750 | 8.048 | 7.710 | 7.850 | 3,161,090 | -0.05(-0.63%) |
Feb 01, 2018 | 7.960 | 8.100 | 7.790 | 7.900 | 4,021,178 | -0.14(-1.74%) |
Jan 31, 2018 | 7.890 | 8.105 | 7.800 | 8.040 | 2,645,260 | +0.24(+3.08%) |
Jan 30, 2018 | 8.130 | 8.195 | 7.750 | 7.800 | 3,483,571 | -0.26(-3.23%) |
Jan 29, 2018 | 8.390 | 8.390 | 8.040 | 8.060 | 2,580,786 | -0.40(-4.73%) |
Jan 26, 2018 | 8.370 | 8.600 | 8.310 | 8.460 | 2,003,631 | +0.13(+1.56%) |
Jan 25, 2018 | 8.720 | 8.740 | 8.270 | 8.330 | 3,398,312 | -0.26(-3.03%) |
Jan 24, 2018 | 8.650 | 8.940 | 8.505 | 8.590 | 4,714,525 | +0.19(+2.26%) |
Jan 23, 2018 | 8.440 | 8.460 | 8.010 | 8.400 | 4,524,464 | -0.08(-0.94%) |
Jan 22, 2018 | 8.360 | 8.510 | 8.270 | 8.480 | 2,322,862 | +0.15(+1.80%) |
Jan 19, 2018 | 8.420 | 8.467 | 8.270 | 8.330 | 1,720,590 | +0.00(+0.00%) |
Jan 18, 2018 | 8.640 | 8.730 | 8.300 | 8.330 | 1,963,226 | -0.28(-3.25%) |
Jan 17, 2018 | 8.570 | 8.770 | 8.480 | 8.610 | 2,576,692 | +0.01(+0.12%) |
Jan 16, 2018 | 8.570 | 8.680 | 8.480 | 8.600 | 2,691,671 | +0.05(+0.58%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.19(+2.27%) | |
Jan 11, 2018 | 7.980 | 8.400 | 7.932 | 8.360 | 3,993,386 | +0.43(+5.42%) |
Jan 10, 2018 | 7.760 | 8.000 | 7.714 | 7.930 | 3,801,473 | +0.26(+3.39%) |
Jan 09, 2018 | 7.430 | 7.730 | 7.400 | 7.670 | 3,807,940 | +0.16(+2.13%) |
Jan 08, 2018 | 7.410 | 7.550 | 7.360 | 7.510 | 2,656,745 | +0.09(+1.21%) |
Jan 05, 2018 | 7.500 | 7.550 | 7.380 | 7.420 | 1,623,944 | -0.13(-1.72%) |
Jan 04, 2018 | 7.510 | 7.590 | 7.350 | 7.550 | 2,429,396 | +0.04(+0.53%) |
Jan 03, 2018 | 7.990 | 8.110 | 7.450 | 7.510 | 4,016,168 | -0.46(-5.77%) |
Jan 02, 2018 | 7.600 | 7.980 | 7.600 | 7.970 | 3,262,885 | +0.47(+6.27%) |
Dec 29, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.05(-0.66%) | |
Dec 28, 2017 | 7.530 | 7.556 | 7.360 | 7.550 | 2,580,878 | +0.08(+1.07%) |
Dec 27, 2017 | 7.680 | 7.730 | 7.440 | 7.470 | 1,847,317 | -0.17(-2.23%) |
Dec 26, 2017 | 7.480 | 7.710 | 7.480 | 7.640 | 1,998,047 | +0.17(+2.28%) |
Dec 22, 2017 | 7.440 | 7.520 | 7.385 | 7.470 | 1,847,821 | +0.02(+0.27%) |
Dec 21, 2017 | 7.440 | 7.470 | 7.290 | 7.450 | 2,071,455 | -0.01(-0.13%) |
Dec 20, 2017 | 7.570 | 7.605 | 7.380 | 7.460 | 2,592,420 | -0.05(-0.67%) |
Dec 19, 2017 | 7.660 | 7.740 | 7.490 | 7.510 | 1,904,211 | -0.16(-2.09%) |
Dec 18, 2017 | 7.700 | 7.800 | 7.540 | 7.670 | 2,404,613 | +0.08(+1.05%) |
Dec 15, 2017 | 7.420 | 7.610 | 7.420 | 7.590 | 4,431,079 | +0.25(+3.41%) |
Dec 14, 2017 | 7.350 | 7.469 | 7.255 | 7.340 | 1,701,612 | -0.04(-0.54%) |
Dec 13, 2017 | 7.050 | 7.460 | 7.030 | 7.380 | 2,580,247 | +0.32(+4.53%) |
Dec 12, 2017 | 7.090 | 7.150 | 6.980 | 7.060 | 1,231,009 | -0.04(-0.56%) |
Dec 11, 2017 | 6.890 | 7.290 | 6.890 | 7.100 | 2,519,287 | +0.21(+3.05%) |
Dec 08, 2017 | 6.810 | 6.940 | 6.800 | 6.890 | 1,774,615 | +0.00(+0.00%) |
Dec 07, 2017 | 6.790 | 6.960 | 6.710 | 1,825,590 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.940 | 6.970 | 6.820 | 6.880 | 1,843,253 | -0.11(-1.57%) |
Dec 05, 2017 | 7.110 | 7.170 | 6.925 | 6.990 | 2,136,506 | -0.20(-2.78%) |
Dec 04, 2017 | 7.640 | 7.670 | 7.160 | 7.190 | 2,487,545 | -0.47(-6.14%) |