Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.440 | 7.440 | 7.440 | 0 | -0.03(-0.40%) | |
Mar 28, 2018 | 7.500 | 7.500 | 7.400 | 7.470 | 9,723 | -0.03(-0.40%) |
Mar 27, 2018 | 7.600 | 7.600 | 7.500 | 7.500 | 31,820 | -0.17(-2.22%) |
Mar 26, 2018 | 7.626 | 7.670 | 7.610 | 7.670 | 21,136 | +0.06(+0.79%) |
Mar 23, 2018 | 7.720 | 7.720 | 7.610 | 7.610 | 12,806 | -0.34(-4.34%) |
Mar 22, 2018 | 7.988 | 8.000 | 7.955 | 7.955 | 11,105 | -0.10(-1.24%) |
Mar 21, 2018 | 8.036 | 8.074 | 8.020 | 8.055 | 7,357 | +0.00(+0.06%) |
Mar 20, 2018 | 8.003 | 8.082 | 8.003 | 8.050 | 19,495 | +0.08(+0.94%) |
Mar 19, 2018 | 8.050 | 8.050 | 7.930 | 7.975 | 34,185 | -0.26(-3.10%) |
Mar 16, 2018 | 8.194 | 8.230 | 8.194 | 8.230 | 10,353 | +0.02(+0.24%) |
Mar 15, 2018 | 8.232 | 8.232 | 8.196 | 8.210 | 6,057 | +0.05(+0.61%) |
Mar 14, 2018 | 8.182 | 8.182 | 8.150 | 8.160 | 8,037 | -0.01(-0.12%) |
Mar 13, 2018 | 8.250 | 8.250 | 8.160 | 8.170 | 16,540 | -0.14(-1.68%) |
Mar 12, 2018 | 8.310 | 8.310 | 8.214 | 8.310 | 8,116 | +0.01(+0.12%) |
Mar 09, 2018 | 8.300 | 8.332 | 8.250 | 8.300 | 7,899 | +0.07(+0.85%) |
Mar 08, 2018 | 8.180 | 8.290 | 8.180 | 8.230 | 2,497 | +0.13(+1.60%) |
Mar 07, 2018 | 8.120 | 8.120 | 8.060 | 8.100 | 34,141 | -0.31(-3.69%) |
Mar 06, 2018 | 8.420 | 8.420 | 8.340 | 8.410 | 66,696 | -0.12(-1.41%) |
Mar 05, 2018 | 8.361 | 8.530 | 8.360 | 8.530 | 7,747 | +0.24(+2.90%) |
Mar 02, 2018 | 8.244 | 8.305 | 8.190 | 8.290 | 78,464 | -0.10(-1.19%) |
Mar 01, 2018 | 8.500 | 8.500 | 8.390 | 8.390 | 49,096 | -0.33(-3.78%) |
Feb 28, 2018 | 8.670 | 8.750 | 8.670 | 8.720 | 14,419 | +0.07(+0.81%) |
Feb 27, 2018 | 8.670 | 8.710 | 8.650 | 8.650 | 42,116 | -0.07(-0.80%) |
Feb 26, 2018 | 8.591 | 8.750 | 8.591 | 8.720 | 42,558 | +0.35(+4.21%) |
Feb 23, 2018 | 8.290 | 8.368 | 8.290 | 8.368 | 19,229 | +0.16(+1.92%) |
Feb 22, 2018 | 8.190 | 8.290 | 8.190 | 8.210 | 4,594 | -0.02(-0.30%) |
Feb 21, 2018 | 8.310 | 8.310 | 8.180 | 8.235 | 14,316 | +0.10(+1.29%) |
Feb 20, 2018 | 8.100 | 8.130 | 8.100 | 8.130 | 6,617 | +0.05(+0.62%) |
Feb 16, 2018 | 8.080 | 8.080 | 8.080 | 0 | +0.19(+2.41%) | |
Feb 15, 2018 | 7.870 | 7.990 | 7.870 | 7.890 | 5,786 | +0.06(+0.73%) |
Feb 14, 2018 | 7.690 | 7.860 | 7.690 | 7.832 | 8,355 | +0.02(+0.29%) |
Feb 13, 2018 | 7.790 | 7.910 | 7.790 | 7.810 | 34,024 | -0.14(-1.70%) |
Feb 12, 2018 | 7.820 | 7.950 | 7.810 | 7.945 | 27,204 | +0.13(+1.66%) |
Feb 09, 2018 | 7.810 | 7.940 | 7.700 | 7.815 | 49,493 | -0.14(-1.82%) |
Feb 08, 2018 | 8.130 | 8.130 | 7.910 | 7.960 | 30,524 | -0.33(-3.98%) |
Feb 07, 2018 | 8.380 | 8.290 | 8.290 | 31,170 | +0.09(+1.10%) | |
Feb 06, 2018 | 8.160 | 8.270 | 8.040 | 8.200 | 73,881 | +0.00(+0.00%) |
Feb 05, 2018 | 8.460 | 8.460 | 8.200 | 8.200 | 38,583 | -0.53(-6.02%) |
Feb 02, 2018 | 8.815 | 8.815 | 8.710 | 8.725 | 83,605 | -0.16(-1.75%) |
Feb 01, 2018 | 8.979 | 8.979 | 8.880 | 8.880 | 32,461 | -0.44(-4.72%) |
Jan 31, 2018 | 9.280 | 9.350 | 9.200 | 9.320 | 38,756 | +0.14(+1.53%) |
Jan 30, 2018 | 9.184 | 9.151 | 9.120 | 9.180 | 19,128 | +0.03(+0.32%) |
Jan 29, 2018 | 9.192 | 9.210 | 9.151 | 9.151 | 22,687 | -0.07(-0.81%) |
Jan 26, 2018 | 9.100 | 9.300 | 9.090 | 9.225 | 49,422 | +0.10(+1.10%) |
Jan 25, 2018 | 9.115 | 9.150 | 9.090 | 9.125 | 22,653 | -0.09(-0.92%) |
Jan 24, 2018 | 9.160 | 9.210 | 9.160 | 9.210 | 14,458 | +0.06(+0.66%) |
Jan 23, 2018 | 9.150 | 9.180 | 9.140 | 9.150 | 21,809 | +0.01(+0.05%) |
Jan 22, 2018 | 9.190 | 9.190 | 9.130 | 9.145 | 8,476 | +0.04(+0.49%) |
Jan 19, 2018 | 9.100 | 9.100 | 9.062 | 9.100 | 15,342 | +0.11(+1.22%) |
Jan 18, 2018 | 9.160 | 9.160 | 8.930 | 8.990 | 44,958 | -0.09(-0.99%) |
Jan 17, 2018 | 9.020 | 9.100 | 9.020 | 9.080 | 36,946 | -0.06(-0.66%) |
Jan 16, 2018 | 9.149 | 9.150 | 9.140 | 9.140 | 23,652 | +0.00(+0.00%) |
Jan 12, 2018 | 9.140 | 9.140 | 9.140 | 0 | -0.15(-1.61%) | |
Jan 11, 2018 | 9.292 | 9.312 | 9.280 | 9.290 | 57,933 | +0.13(+1.42%) |
Jan 10, 2018 | 8.900 | 9.210 | 8.900 | 9.160 | 63,105 | +0.34(+3.85%) |
Jan 09, 2018 | 8.770 | 8.880 | 8.770 | 8.820 | 16,690 | +0.14(+1.61%) |
Jan 08, 2018 | 8.650 | 8.690 | 8.650 | 8.680 | 43,932 | +0.05(+0.58%) |
Jan 05, 2018 | 8.588 | 8.630 | 8.580 | 8.630 | 12,444 | +0.03(+0.35%) |
Jan 04, 2018 | 8.690 | 8.710 | 8.600 | 8.600 | 35,749 | -0.12(-1.32%) |
Jan 03, 2018 | 8.582 | 8.720 | 8.582 | 8.715 | 79,821 | +0.17(+1.97%) |