Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.000 | 7.400 | 7.000 | 7.400 | 100,608 | +0.45(+6.47%) |
Feb 27, 2018 | 6.950 | 7.200 | 6.800 | 6.950 | 95,346 | +0.05(+0.72%) |
Feb 26, 2018 | 6.700 | 7.200 | 6.700 | 6.900 | 108,130 | +0.22(+3.31%) |
Feb 23, 2018 | 6.850 | 7.000 | 6.600 | 6.679 | 100,017 | -0.07(-1.05%) |
Feb 22, 2018 | 6.900 | 7.150 | 6.650 | 6.750 | 59,109 | -0.10(-1.46%) |
Feb 21, 2018 | 7.050 | 7.200 | 6.800 | 6.850 | 51,488 | -0.20(-2.84%) |
Feb 20, 2018 | 7.050 | 7.200 | 6.800 | 7.050 | 83,668 | -0.15(-2.08%) |
Feb 16, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.15(-2.04%) | |
Feb 15, 2018 | 7.200 | 7.550 | 7.166 | 7.350 | 189,503 | +0.12(+1.73%) |
Feb 14, 2018 | 7.200 | 7.336 | 7.050 | 7.225 | 95,582 | +0.07(+1.05%) |
Feb 13, 2018 | 7.350 | 7.700 | 7.000 | 7.150 | 58,866 | -0.20(-2.72%) |
Feb 12, 2018 | 7.100 | 7.700 | 7.001 | 7.350 | 89,940 | +0.20(+2.80%) |
Feb 09, 2018 | 7.150 | 7.400 | 6.750 | 7.150 | 120,144 | +0.05(+0.70%) |
Feb 08, 2018 | 7.100 | 7.663 | 7.000 | 7.100 | 76,589 | +0.00(+0.00%) |
Feb 07, 2018 | 7.300 | 7.300 | 7.050 | 7.100 | 45,083 | -0.20(-2.74%) |
Feb 06, 2018 | 6.950 | 7.450 | 6.400 | 7.300 | 119,762 | +0.15(+2.10%) |
Feb 05, 2018 | 7.500 | 7.515 | 7.050 | 7.150 | 99,851 | -0.40(-5.30%) |
Feb 02, 2018 | 7.850 | 7.850 | 7.050 | 7.550 | 142,112 | -0.35(-4.43%) |
Feb 01, 2018 | 8.000 | 8.050 | 7.550 | 7.900 | 106,837 | -0.25(-3.07%) |
Jan 31, 2018 | 8.150 | 8.450 | 7.900 | 8.150 | 196,597 | +0.05(+0.62%) |
Jan 30, 2018 | 8.400 | 8.500 | 7.900 | 8.100 | 90,029 | -0.40(-4.71%) |
Jan 29, 2018 | 8.450 | 8.712 | 8.150 | 8.500 | 74,615 | +0.00(+0.00%) |
Jan 26, 2018 | 8.600 | 8.877 | 8.317 | 8.500 | 36,408 | -0.10(-1.16%) |
Jan 25, 2018 | 8.300 | 8.600 | 8.287 | 8.600 | 27,101 | +0.30(+3.61%) |
Jan 24, 2018 | 8.500 | 8.700 | 8.150 | 8.300 | 72,735 | -0.15(-1.78%) |
Jan 23, 2018 | 8.950 | 9.163 | 8.350 | 8.450 | 149,494 | -0.35(-3.98%) |
Jan 22, 2018 | 8.000 | 8.850 | 7.801 | 8.800 | 133,355 | +0.90(+11.39%) |
Jan 19, 2018 | 7.800 | 8.000 | 7.650 | 7.900 | 55,474 | +0.00(+0.00%) |
Jan 18, 2018 | 7.800 | 8.100 | 7.550 | 7.900 | 107,202 | +0.07(+0.92%) |
Jan 17, 2018 | 8.100 | 8.109 | 7.751 | 7.828 | 150,397 | -0.27(-3.36%) |
Jan 16, 2018 | 8.100 | 8.100 | 7.980 | 8.100 | 62,560 | +0.15(+1.89%) |
Jan 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.20(-2.45%) | |
Jan 11, 2018 | 7.800 | 8.550 | 7.600 | 8.150 | 116,841 | +0.45(+5.84%) |
Jan 10, 2018 | 7.700 | 8.000 | 7.500 | 7.700 | 32,803 | -0.20(-2.53%) |
Jan 09, 2018 | 7.500 | 8.050 | 7.250 | 7.900 | 99,076 | +0.45(+6.04%) |
Jan 08, 2018 | 7.900 | 7.900 | 7.250 | 7.450 | 48,426 | -0.25(-3.25%) |
Jan 05, 2018 | 8.050 | 8.050 | 7.600 | 7.700 | 60,732 | -0.25(-3.14%) |
Jan 04, 2018 | 8.250 | 8.250 | 7.600 | 7.950 | 99,147 | -0.25(-3.05%) |
Jan 03, 2018 | 8.200 | 8.400 | 7.890 | 8.200 | 143,916 | +0.27(+3.47%) |
Jan 02, 2018 | 7.300 | 7.950 | 7.250 | 7.925 | 88,693 | +0.67(+9.31%) |
Dec 29, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.20(-2.68%) | |
Dec 28, 2017 | 7.500 | 7.600 | 7.300 | 7.450 | 52,504 | -0.05(-0.67%) |
Dec 27, 2017 | 7.750 | 7.777 | 7.300 | 7.500 | 54,937 | -0.15(-1.96%) |
Dec 26, 2017 | 7.200 | 7.800 | 7.000 | 7.650 | 118,522 | +0.50(+6.99%) |
Dec 22, 2017 | 7.000 | 7.300 | 6.700 | 7.150 | 82,267 | +0.35(+5.15%) |
Dec 21, 2017 | 7.100 | 7.275 | 6.800 | 6.800 | 87,259 | -0.35(-4.90%) |
Dec 20, 2017 | 7.250 | 7.300 | 6.600 | 7.150 | 186,825 | +0.15(+2.14%) |
Dec 19, 2017 | 6.850 | 7.300 | 6.700 | 7.000 | 237,989 | +0.25(+3.70%) |
Dec 18, 2017 | 7.550 | 7.553 | 6.706 | 6.750 | 381,070 | -0.80(-10.60%) |
Dec 15, 2017 | 7.900 | 8.000 | 7.500 | 7.550 | 137,049 | -0.20(-2.58%) |
Dec 14, 2017 | 8.150 | 8.450 | 7.600 | 7.750 | 234,967 | -0.60(-7.19%) |
Dec 13, 2017 | 8.900 | 9.100 | 8.150 | 8.350 | 189,649 | -0.60(-6.70%) |
Dec 12, 2017 | 9.750 | 10.05 | 8.900 | 8.950 | 342,563 | -0.80(-8.21%) |
Dec 11, 2017 | 11.45 | 11.50 | 8.750 | 9.750 | 643,581 | -1.50(-13.33%) |
Dec 08, 2017 | 10.40 | 11.45 | 10.40 | 11.25 | 163,095 | +0.85(+8.17%) |
Dec 07, 2017 | 9.950 | 10.50 | 9.700 | 10.40 | 142,153 | +0.40(+4.00%) |
Dec 06, 2017 | 10.60 | 10.60 | 9.650 | 10.00 | 126,274 | -0.40(-3.85%) |
Dec 05, 2017 | 10.00 | 10.80 | 10.00 | 10.40 | 136,782 | +0.30(+2.97%) |
Dec 04, 2017 | 11.15 | 11.35 | 10.10 | 10.10 | 129,081 | -0.95(-8.60%) |