Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.207 | 8.780 | 8.165 | 8.451 | 7,873,914 | +1.15(+15.80%) |
Feb 27, 2018 | 7.727 | 7.921 | 7.256 | 7.298 | 4,205,707 | -0.35(-4.62%) |
Feb 26, 2018 | 7.357 | 7.761 | 7.340 | 7.652 | 6,432,326 | +0.35(+4.84%) |
Feb 23, 2018 | 7.778 | 7.782 | 7.248 | 7.298 | 6,198,771 | -0.44(-5.66%) |
Feb 22, 2018 | 7.736 | 2,764,247 | -0.08(-0.97%) | |||
Feb 21, 2018 | 7.820 | 8.073 | 7.744 | 7.812 | 3,076,368 | +0.06(+0.76%) |
Feb 20, 2018 | 8.199 | 8.283 | 7.744 | 7.753 | 2,434,732 | -0.51(-6.21%) |
Feb 16, 2018 | 8.266 | 8.266 | 8.266 | 0 | -0.13(-1.50%) | |
Feb 15, 2018 | 8.401 | 8.451 | 8.203 | 8.392 | 1,425,324 | +0.04(+0.50%) |
Feb 14, 2018 | 8.098 | 8.435 | 8.064 | 8.350 | 1,877,092 | +0.18(+2.16%) |
Feb 13, 2018 | 8.056 | 8.233 | 8.005 | 8.174 | 2,133,138 | +0.13(+1.57%) |
Feb 12, 2018 | 8.039 | 8.106 | 7.736 | 8.047 | 2,007,578 | +0.03(+0.31%) |
Feb 09, 2018 | 8.207 | 8.283 | 7.601 | 8.022 | 3,766,564 | -0.09(-1.14%) |
Feb 08, 2018 | 8.384 | 8.384 | 8.140 | 8.115 | 4,093,040 | -0.26(-3.12%) |
Feb 07, 2018 | 8.056 | 8.493 | 7.988 | 8.376 | 3,409,900 | +0.35(+4.30%) |
Feb 06, 2018 | 7.702 | 8.132 | 7.584 | 8.031 | 3,065,333 | +0.03(+0.32%) |
Feb 05, 2018 | 7.812 | 8.140 | 7.782 | 8.005 | 2,375,180 | +0.12(+1.49%) |
Feb 02, 2018 | 7.929 | 8.031 | 7.778 | 7.887 | 3,573,430 | -0.11(-1.37%) |
Feb 01, 2018 | 7.921 | 8.056 | 7.727 | 7.997 | 2,647,924 | -0.01(-0.11%) |
Jan 31, 2018 | 8.005 | 8.073 | 7.803 | 8.005 | 3,007,433 | +0.05(+0.63%) |
Jan 30, 2018 | 8.115 | 8.174 | 7.921 | 7.955 | 1,649,575 | -0.24(-2.88%) |
Jan 29, 2018 | 8.123 | 8.258 | 8.073 | 8.190 | 1,695,785 | +0.14(+1.78%) |
Jan 26, 2018 | 8.157 | 8.182 | 7.854 | 8.047 | 3,248,375 | -0.09(-1.14%) |
Jan 25, 2018 | 8.140 | 8.148 | 7.908 | 8.140 | 2,105,826 | +0.03(+0.42%) |
Jan 24, 2018 | 8.376 | 8.401 | 8.014 | 8.106 | 5,386,779 | -0.24(-2.92%) |
Jan 23, 2018 | 8.569 | 8.578 | 8.224 | 8.350 | 2,149,161 | -0.24(-2.84%) |
Jan 22, 2018 | 8.418 | 8.603 | 8.334 | 8.595 | 3,059,807 | +0.18(+2.10%) |
Jan 19, 2018 | 8.098 | 8.502 | 8.098 | 8.418 | 2,858,659 | +0.35(+4.28%) |
Jan 18, 2018 | 8.047 | 8.182 | 7.972 | 8.073 | 4,177,702 | +0.02(+0.21%) |
Jan 17, 2018 | 8.073 | 8.199 | 8.005 | 8.056 | 3,865,266 | +0.02(+0.21%) |
Jan 16, 2018 | 8.317 | 8.435 | 7.988 | 8.039 | 4,687,534 | -0.27(-3.24%) |
Jan 12, 2018 | 8.308 | 8.308 | 8.308 | 0 | +0.51(+6.59%) | |
Jan 11, 2018 | 7.424 | 7.820 | 7.382 | 7.795 | 3,515,279 | +0.40(+5.35%) |
Jan 10, 2018 | 7.062 | 7.429 | 7.062 | 7.399 | 2,743,105 | +0.29(+4.15%) |
Jan 09, 2018 | 7.660 | 7.660 | 7.096 | 7.105 | 3,945,660 | -0.57(-7.46%) |
Jan 08, 2018 | 7.534 | 7.736 | 7.197 | 7.677 | 4,735,160 | +0.29(+3.99%) |
Jan 05, 2018 | 7.298 | 7.525 | 7.273 | 7.382 | 4,131,254 | +0.08(+1.04%) |
Jan 04, 2018 | 7.601 | 7.660 | 6.865 | 7.307 | 5,577,113 | -0.32(-4.19%) |
Jan 03, 2018 | 7.610 | 7.719 | 7.450 | 7.626 | 3,117,453 | +0.04(+0.55%) |
Jan 02, 2018 | 7.467 | 7.660 | 7.467 | 7.584 | 2,265,610 | +0.16(+2.15%) |
Dec 29, 2017 | 7.424 | 7.424 | 7.424 | 0 | +0.04(+0.57%) | |
Dec 28, 2017 | 7.424 | 7.496 | 7.349 | 7.382 | 2,055,803 | -0.03(-0.45%) |
Dec 27, 2017 | 7.685 | 7.702 | 7.408 | 7.416 | 2,307,971 | -0.30(-3.93%) |
Dec 26, 2017 | 7.450 | 7.814 | 7.433 | 7.719 | 2,619,683 | +0.33(+4.44%) |
Dec 22, 2017 | 7.290 | 7.399 | 7.222 | 7.391 | 2,517,386 | +0.07(+0.92%) |
Dec 21, 2017 | 7.408 | 7.458 | 7.239 | 7.323 | 3,935,442 | -0.08(-1.02%) |
Dec 20, 2017 | 7.433 | 7.441 | 7.307 | 7.399 | 1,906,691 | +0.05(+0.69%) |
Dec 19, 2017 | 7.601 | 7.610 | 7.332 | 7.349 | 2,617,622 | -0.16(-2.13%) |
Dec 18, 2017 | 7.467 | 7.669 | 7.433 | 7.509 | 3,552,318 | +0.18(+2.41%) |
Dec 15, 2017 | 7.239 | 7.551 | 7.239 | 7.332 | 6,415,109 | +0.14(+1.99%) |
Dec 14, 2017 | 7.744 | 7.820 | 7.088 | 7.189 | 3,979,874 | -0.51(-6.67%) |
Dec 13, 2017 | 7.534 | 7.845 | 7.534 | 7.702 | 2,516,588 | +0.17(+2.23%) |
Dec 12, 2017 | 7.643 | 7.793 | 7.525 | 7.534 | 2,150,642 | -0.10(-1.32%) |
Dec 11, 2017 | 7.635 | 7.744 | 7.483 | 7.635 | 2,269,173 | -0.01(-0.11%) |
Dec 08, 2017 | 7.467 | 7.702 | 7.340 | 7.643 | 2,307,447 | +0.00(+0.00%) |
Dec 07, 2017 | 7.618 | 7.652 | 7.424 | 2,838,948 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.618 | 7.795 | 7.546 | 7.559 | 2,705,785 | +0.00(+0.00%) |
Dec 05, 2017 | 7.854 | 7.879 | 7.551 | 7.559 | 4,268,886 | -0.32(-4.06%) |
Dec 04, 2017 | 7.475 | 8.106 | 7.475 | 7.879 | 4,098,316 | +0.49(+6.61%) |