Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.323 | 7.334 | 7.185 | 7.185 | 69,756 | -0.13(-1.74%) |
Feb 27, 2018 | 7.406 | 7.429 | 7.262 | 7.312 | 61,119 | -0.10(-1.34%) |
Feb 26, 2018 | 7.340 | 7.417 | 7.281 | 7.412 | 57,309 | +0.08(+1.13%) |
Feb 23, 2018 | 7.246 | 7.362 | 7.218 | 7.329 | 56,577 | +0.12(+1.69%) |
Feb 22, 2018 | 7.257 | 7.301 | 7.174 | 7.207 | 37,460 | -0.01(-0.15%) |
Feb 21, 2018 | 7.196 | 7.318 | 7.196 | 7.218 | 38,734 | +0.04(+0.62%) |
Feb 20, 2018 | 7.274 | 7.345 | 7.168 | 7.174 | 43,391 | -0.13(-1.82%) |
Feb 16, 2018 | 7.307 | 7.307 | 7.307 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.229 | 7.334 | 7.229 | 7.296 | 33,065 | +0.08(+1.15%) |
Feb 14, 2018 | 7.168 | 7.246 | 7.157 | 7.213 | 52,637 | +0.02(+0.23%) |
Feb 13, 2018 | 7.185 | 7.246 | 7.135 | 7.196 | 65,173 | -0.02(-0.23%) |
Feb 12, 2018 | 7.080 | 7.235 | 6.958 | 7.213 | 95,521 | +0.14(+1.96%) |
Feb 09, 2018 | 7.141 | 7.141 | 7.055 | 7.074 | 119,125 | -0.04(-0.62%) |
Feb 08, 2018 | 7.085 | 7.152 | 7.050 | 7.119 | 138,224 | +0.06(+0.78%) |
Feb 07, 2018 | 7.113 | 7.130 | 7.063 | 7.063 | 113,977 | -0.05(-0.70%) |
Feb 06, 2018 | 7.024 | 7.233 | 6.792 | 7.113 | 191,926 | -0.09(-1.31%) |
Feb 05, 2018 | 7.240 | 7.334 | 7.190 | 7.207 | 155,914 | -0.09(-1.21%) |
Feb 02, 2018 | 7.362 | 7.362 | 7.268 | 7.296 | 75,410 | -0.09(-1.27%) |
Feb 01, 2018 | 7.373 | 7.436 | 7.362 | 7.390 | 42,690 | -0.01(-0.07%) |
Jan 31, 2018 | 7.489 | 7.517 | 7.368 | 7.395 | 73,687 | -0.11(-1.47%) |
Jan 30, 2018 | 7.395 | 7.578 | 7.373 | 7.506 | 57,347 | -0.01(-0.15%) |
Jan 29, 2018 | 7.572 | 7.617 | 7.423 | 7.517 | 69,904 | -0.06(-0.80%) |
Jan 26, 2018 | 7.655 | 7.655 | 7.561 | 7.578 | 54,931 | -0.05(-0.65%) |
Jan 25, 2018 | 7.622 | 7.639 | 7.583 | 7.628 | 52,686 | +0.01(+0.07%) |
Jan 24, 2018 | 7.667 | 7.667 | 7.611 | 7.622 | 35,222 | -0.03(-0.36%) |
Jan 23, 2018 | 7.617 | 7.667 | 7.617 | 7.650 | 33,336 | +0.02(+0.29%) |
Jan 22, 2018 | 7.639 | 7.667 | 7.583 | 7.628 | 65,063 | -0.02(-0.22%) |
Jan 19, 2018 | 7.617 | 7.650 | 7.608 | 7.644 | 49,224 | -0.01(-0.07%) |
Jan 18, 2018 | 7.694 | 7.694 | 7.583 | 7.650 | 47,949 | -0.02(-0.22%) |
Jan 17, 2018 | 7.655 | 7.711 | 7.655 | 7.667 | 51,277 | +0.05(+0.65%) |
Jan 16, 2018 | 7.644 | 7.738 | 7.611 | 7.617 | 60,391 | -0.02(-0.22%) |
Jan 12, 2018 | 7.633 | 7.633 | 7.633 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.633 | 7.706 | 7.633 | 7.672 | 50,444 | +0.03(+0.43%) |
Jan 10, 2018 | 7.639 | 60,828 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.667 | 7.667 | 7.611 | 7.611 | 69,593 | -0.06(-0.72%) |
Jan 08, 2018 | 7.672 | 7.705 | 7.639 | 7.667 | 56,635 | -0.01(-0.14%) |
Jan 05, 2018 | 7.711 | 7.716 | 7.661 | 7.678 | 55,900 | -0.01(-0.07%) |
Jan 04, 2018 | 7.722 | 7.822 | 7.672 | 7.683 | 25,765 | -0.01(-0.14%) |
Jan 03, 2018 | 7.694 | 7.727 | 7.650 | 7.694 | 48,928 | +0.00(+0.00%) |
Jan 02, 2018 | 7.667 | 7.738 | 7.667 | 7.694 | 64,190 | +0.04(+0.58%) |
Dec 29, 2017 | 7.650 | 7.650 | 7.650 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.705 | 7.772 | 7.705 | 7.772 | 56,395 | +0.06(+0.79%) |
Dec 27, 2017 | 7.694 | 7.738 | 7.644 | 7.711 | 27,840 | +0.03(+0.43%) |
Dec 26, 2017 | 7.694 | 7.738 | 7.606 | 7.678 | 49,114 | -0.02(-0.22%) |
Dec 22, 2017 | 7.689 | 7.736 | 7.689 | 7.694 | 97,293 | -0.01(-0.07%) |
Dec 21, 2017 | 7.700 | 7.738 | 7.678 | 7.700 | 106,940 | +0.03(+0.43%) |
Dec 20, 2017 | 7.711 | 7.777 | 7.523 | 7.667 | 110,212 | -0.06(-0.79%) |
Dec 19, 2017 | 7.860 | 7.888 | 7.703 | 7.727 | 180,940 | -0.13(-1.69%) |
Dec 18, 2017 | 7.905 | 7.927 | 7.855 | 7.860 | 61,155 | +0.00(+0.00%) |
Dec 15, 2017 | 7.827 | 7.921 | 7.820 | 7.860 | 167,375 | +0.04(+0.50%) |
Dec 14, 2017 | 7.871 | 7.905 | 7.788 | 7.822 | 159,757 | -0.05(-0.63%) |
Dec 13, 2017 | 7.893 | 7.916 | 7.866 | 7.871 | 126,274 | -0.03(-0.35%) |
Dec 12, 2017 | 7.888 | 7.965 | 7.888 | 7.899 | 58,989 | -0.01(-0.07%) |
Dec 11, 2017 | 7.910 | 7.988 | 7.882 | 7.905 | 106,268 | -0.05(-0.63%) |
Dec 08, 2017 | 7.960 | 8.012 | 7.927 | 7.954 | 146,359 | +0.00(+0.00%) |
Dec 07, 2017 | 7.971 | 7.988 | 7.927 | 49,131 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.004 | 8.026 | 7.965 | 7.965 | 41,987 | -0.01(-0.14%) |
Dec 05, 2017 | 7.954 | 8.021 | 7.932 | 7.977 | 321,264 | +0.02(+0.28%) |
Dec 04, 2017 | 7.943 | 7.988 | 7.916 | 7.954 | 99,862 | -0.01(-0.07%) |