Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.710 | 6.770 | 6.180 | 6.180 | 58,064 | -0.58(-8.58%) |
Feb 27, 2018 | 6.810 | 6.810 | 6.700 | 6.760 | 2,186 | -0.18(-2.59%) |
Feb 26, 2018 | 7.200 | 7.200 | 6.298 | 6.940 | 22,519 | -0.19(-2.66%) |
Feb 23, 2018 | 6.900 | 7.168 | 6.861 | 7.130 | 13,356 | +0.21(+3.03%) |
Feb 22, 2018 | 6.870 | 6.920 | 6.710 | 6.920 | 9,548 | +0.02(+0.29%) |
Feb 21, 2018 | 7.110 | 7.110 | 6.810 | 6.900 | 6,543 | -0.28(-3.90%) |
Feb 20, 2018 | 8.130 | 8.130 | 7.170 | 7.180 | 19,414 | +0.03(+0.42%) |
Feb 16, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.25(-3.38%) | |
Feb 15, 2018 | 7.960 | 7.960 | 7.250 | 7.400 | 28,647 | -0.55(-6.92%) |
Feb 14, 2018 | 7.160 | 7.990 | 7.160 | 7.950 | 13,914 | +0.36(+4.74%) |
Feb 13, 2018 | 7.390 | 7.590 | 7.205 | 7.590 | 7,485 | +0.19(+2.57%) |
Feb 12, 2018 | 6.850 | 7.400 | 6.840 | 7.400 | 14,086 | +0.55(+8.03%) |
Feb 09, 2018 | 6.380 | 6.970 | 6.205 | 6.850 | 48,952 | +0.50(+7.87%) |
Feb 08, 2018 | 6.900 | 7.680 | 6.290 | 6.350 | 37,264 | -0.58(-8.37%) |
Feb 07, 2018 | 7.070 | 7.070 | 6.920 | 6.930 | 3,683 | -0.18(-2.53%) |
Feb 06, 2018 | 6.810 | 7.800 | 6.810 | 7.110 | 13,445 | +0.01(+0.14%) |
Feb 05, 2018 | 7.040 | 7.180 | 7.040 | 7.100 | 15,660 | -0.06(-0.84%) |
Feb 02, 2018 | 7.760 | 7.760 | 6.996 | 7.160 | 120,321 | -0.60(-7.73%) |
Feb 01, 2018 | 7.800 | 8.060 | 7.760 | 7.760 | 32,160 | -0.07(-0.89%) |
Jan 31, 2018 | 7.850 | 7.900 | 7.800 | 7.830 | 12,231 | -0.04(-0.51%) |
Jan 30, 2018 | 8.000 | 8.015 | 7.760 | 7.870 | 39,782 | -0.28(-3.44%) |
Jan 29, 2018 | 8.180 | 8.400 | 8.110 | 8.150 | 7,004 | +0.02(+0.25%) |
Jan 26, 2018 | 8.060 | 8.333 | 7.780 | 8.130 | 32,610 | +0.13(+1.63%) |
Jan 25, 2018 | 8.430 | 8.430 | 7.970 | 8.000 | 35,016 | -0.25(-3.03%) |
Jan 24, 2018 | 8.360 | 8.434 | 8.180 | 8.250 | 11,801 | -0.11(-1.32%) |
Jan 23, 2018 | 8.050 | 8.380 | 7.985 | 8.360 | 12,091 | +0.36(+4.57%) |
Jan 22, 2018 | 8.030 | 8.100 | 7.785 | 7.995 | 50,174 | -0.00(-0.06%) |
Jan 19, 2018 | 8.040 | 8.142 | 7.940 | 8.000 | 36,189 | -0.04(-0.50%) |
Jan 18, 2018 | 8.440 | 8.480 | 8.040 | 8.040 | 90,981 | +0.08(+1.01%) |
Jan 17, 2018 | 8.050 | 8.050 | 7.930 | 7.960 | 27,752 | +0.01(+0.13%) |
Jan 16, 2018 | 8.110 | 8.140 | 7.950 | 7.950 | 39,761 | -0.04(-0.50%) |
Jan 12, 2018 | 7.990 | 7.990 | 7.990 | 0 | +0.05(+0.63%) | |
Jan 11, 2018 | 7.600 | 8.056 | 7.600 | 7.940 | 75,644 | +0.37(+4.89%) |
Jan 10, 2018 | 7.600 | 7.680 | 7.470 | 7.570 | 56,341 | -0.10(-1.30%) |
Jan 09, 2018 | 7.970 | 7.970 | 7.580 | 7.670 | 8,831 | -0.28(-3.52%) |
Jan 08, 2018 | 7.600 | 7.970 | 7.470 | 7.950 | 34,835 | +0.40(+5.30%) |
Jan 05, 2018 | 7.990 | 8.035 | 7.390 | 7.550 | 33,166 | -0.39(-4.91%) |
Jan 04, 2018 | 7.950 | 7.950 | 7.710 | 7.940 | 38,350 | +0.01(+0.13%) |
Jan 03, 2018 | 7.900 | 8.242 | 7.860 | 7.930 | 36,468 | +0.05(+0.63%) |
Jan 02, 2018 | 8.190 | 7.880 | 7.880 | 64,579 | +0.02(+0.25%) | |
Dec 29, 2017 | 7.860 | 7.860 | 7.860 | 0 | -0.40(-4.84%) | |
Dec 28, 2017 | 8.350 | 8.400 | 8.200 | 8.260 | 7,331 | -0.04(-0.48%) |
Dec 27, 2017 | 8.170 | 8.430 | 8.140 | 8.300 | 11,179 | +0.26(+3.23%) |
Dec 26, 2017 | 8.600 | 8.600 | 8.000 | 8.040 | 15,162 | -0.25(-3.02%) |
Dec 22, 2017 | 8.220 | 8.580 | 8.220 | 8.290 | 20,811 | +0.02(+0.24%) |
Dec 21, 2017 | 8.400 | 8.430 | 8.200 | 8.270 | 19,932 | -0.13(-1.55%) |
Dec 20, 2017 | 8.500 | 8.500 | 8.200 | 8.400 | 90,113 | -0.06(-0.71%) |
Dec 19, 2017 | 8.700 | 8.700 | 8.435 | 8.460 | 22,517 | -0.12(-1.40%) |
Dec 18, 2017 | 8.710 | 8.835 | 8.330 | 8.580 | 57,698 | -0.13(-1.49%) |
Dec 15, 2017 | 8.530 | 8.780 | 8.160 | 8.710 | 71,045 | +0.35(+4.19%) |
Dec 14, 2017 | 8.810 | 9.139 | 8.193 | 8.360 | 38,125 | -0.52(-5.86%) |
Dec 13, 2017 | 8.810 | 9.000 | 8.810 | 8.880 | 17,889 | +0.04(+0.45%) |
Dec 12, 2017 | 9.040 | 9.040 | 8.770 | 8.840 | 10,746 | -0.12(-1.34%) |
Dec 11, 2017 | 8.880 | 9.010 | 8.800 | 8.960 | 23,168 | +0.24(+2.75%) |
Dec 08, 2017 | 8.550 | 8.940 | 8.430 | 8.720 | 10,693 | +0.15(+1.75%) |
Dec 07, 2017 | 8.820 | 8.835 | 8.250 | 8.570 | 23,025 | -0.23(-2.61%) |
Dec 06, 2017 | 8.800 | 9.010 | 8.800 | 8.800 | 5,728 | -0.08(-0.90%) |
Dec 05, 2017 | 9.200 | 9.300 | 8.840 | 8.880 | 9,202 | -0.23(-2.52%) |
Dec 04, 2017 | 9.210 | 8.910 | 9.110 | 16,130 | +0.13(+1.45%) |