Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.07(-0.90%) | |
Mar 28, 2018 | 7.730 | 7.860 | 7.730 | 7.820 | 225,152 | +0.07(+0.90%) |
Mar 27, 2018 | 7.810 | 7.810 | 7.730 | 7.750 | 173,277 | -0.06(-0.77%) |
Mar 26, 2018 | 7.710 | 7.810 | 7.710 | 7.810 | 168,015 | +0.06(+0.77%) |
Mar 23, 2018 | 7.800 | 7.860 | 7.700 | 7.750 | 76,999 | +0.02(+0.26%) |
Mar 22, 2018 | 7.800 | 7.820 | 7.700 | 7.730 | 195,251 | -0.04(-0.51%) |
Mar 21, 2018 | 7.780 | 7.860 | 7.700 | 7.770 | 202,315 | +0.00(+0.00%) |
Mar 20, 2018 | 7.800 | 7.820 | 7.670 | 7.770 | 294,890 | +0.04(+0.52%) |
Mar 19, 2018 | 7.750 | 7.750 | 7.610 | 7.730 | 176,131 | +0.13(+1.71%) |
Mar 16, 2018 | 7.730 | 7.730 | 7.550 | 7.600 | 293,223 | -0.11(-1.43%) |
Mar 15, 2018 | 7.980 | 7.980 | 7.585 | 7.710 | 295,973 | -0.26(-3.26%) |
Mar 14, 2018 | 8.000 | 8.060 | 7.940 | 7.970 | 78,455 | -0.06(-0.75%) |
Mar 13, 2018 | 8.050 | 8.090 | 8.020 | 8.030 | 55,687 | -0.02(-0.25%) |
Mar 12, 2018 | 7.960 | 8.100 | 7.950 | 8.050 | 129,539 | +0.11(+1.39%) |
Mar 09, 2018 | 7.930 | 7.970 | 7.900 | 7.940 | 70,741 | +0.00(+0.00%) |
Mar 08, 2018 | 7.830 | 7.960 | 7.830 | 7.940 | 146,886 | +0.09(+1.15%) |
Mar 07, 2018 | 7.920 | 7.960 | 7.820 | 7.850 | 150,969 | -0.03(-0.38%) |
Mar 06, 2018 | 7.870 | 7.990 | 7.820 | 7.880 | 118,874 | +0.02(+0.25%) |
Mar 05, 2018 | 7.800 | 7.890 | 7.770 | 7.860 | 142,272 | +0.09(+1.16%) |
Mar 02, 2018 | 7.620 | 7.790 | 7.610 | 7.770 | 143,135 | +0.15(+1.97%) |
Mar 01, 2018 | 7.780 | 7.780 | 7.620 | 7.620 | 285,720 | -0.13(-1.68%) |
Feb 28, 2018 | 7.800 | 7.840 | 7.750 | 7.750 | 180,836 | -0.08(-1.02%) |
Feb 27, 2018 | 7.840 | 7.850 | 7.760 | 7.830 | 71,611 | +0.00(+0.00%) |
Feb 26, 2018 | 7.980 | 7.980 | 7.790 | 7.830 | 93,130 | -0.11(-1.39%) |
Feb 23, 2018 | 7.750 | 7.960 | 7.700 | 7.940 | 90,416 | +0.21(+2.72%) |
Feb 22, 2018 | 7.820 | 7.840 | 7.710 | 7.730 | 68,618 | -0.06(-0.77%) |
Feb 21, 2018 | 7.710 | 7.950 | 7.710 | 7.790 | 151,391 | +0.09(+1.17%) |
Feb 20, 2018 | 7.800 | 7.640 | 7.700 | 71,467 | -0.02(-0.26%) | |
Feb 16, 2018 | 7.720 | 7.720 | 7.720 | 0 | +0.09(+1.18%) | |
Feb 15, 2018 | 7.950 | 7.950 | 7.560 | 7.630 | 116,705 | -0.29(-3.66%) |
Feb 14, 2018 | 7.730 | 7.970 | 7.630 | 7.920 | 110,641 | +0.17(+2.19%) |
Feb 13, 2018 | 7.840 | 7.750 | 160,652 | +0.15(+1.97%) | ||
Feb 12, 2018 | 7.530 | 7.660 | 7.530 | 7.600 | 82,627 | +0.07(+0.93%) |
Feb 09, 2018 | 7.450 | 7.560 | 7.380 | 7.530 | 310,864 | +0.08(+1.07%) |
Feb 08, 2018 | 7.740 | 7.800 | 7.430 | 7.450 | 190,227 | -0.07(-0.93%) |
Feb 07, 2018 | 7.640 | 7.665 | 7.500 | 7.520 | 186,467 | -0.12(-1.57%) |
Feb 06, 2018 | 7.520 | 7.650 | 7.510 | 7.640 | 207,894 | +0.11(+1.46%) |
Feb 05, 2018 | 7.560 | 7.580 | 7.510 | 7.530 | 808,061 | -0.05(-0.66%) |
Feb 02, 2018 | 7.540 | 7.610 | 7.510 | 7.580 | 313,455 | +0.02(+0.26%) |
Feb 01, 2018 | 7.610 | 7.610 | 7.530 | 7.560 | 201,584 | -0.04(-0.53%) |
Jan 31, 2018 | 7.580 | 7.660 | 7.570 | 7.600 | 119,013 | -0.01(-0.13%) |
Jan 30, 2018 | 7.630 | 7.630 | 7.630 | 7.610 | 349,902 | -0.06(-0.78%) |
Jan 29, 2018 | 7.670 | 7.760 | 7.650 | 7.670 | 117,978 | +0.00(+0.00%) |
Jan 26, 2018 | 7.610 | 7.740 | 7.600 | 7.670 | 120,148 | +0.02(+0.26%) |
Jan 25, 2018 | 7.610 | 7.710 | 7.590 | 7.650 | 308,855 | +0.04(+0.53%) |
Jan 24, 2018 | 7.650 | 7.680 | 7.590 | 7.610 | 511,439 | -0.05(-0.65%) |
Jan 23, 2018 | 7.860 | 7.920 | 7.660 | 7.660 | 272,574 | -0.29(-3.65%) |
Jan 22, 2018 | 7.990 | 7.830 | 7.950 | 134,925 | -0.04(-0.50%) | |
Jan 19, 2018 | 7.820 | 8.065 | 7.820 | 7.990 | 186,353 | +0.18(+2.30%) |
Jan 18, 2018 | 8.010 | 8.020 | 7.750 | 7.810 | 217,871 | -0.19(-2.38%) |
Jan 17, 2018 | 8.030 | 8.210 | 7.960 | 8.000 | 109,559 | -0.01(-0.12%) |
Jan 16, 2018 | 8.040 | 8.070 | 7.970 | 8.010 | 286,131 | -0.03(-0.37%) |
Jan 15, 2018 | 7.920 | 8.080 | 7.920 | 8.040 | 62,810 | +0.12(+1.52%) |
Jan 12, 2018 | 7.970 | 8.050 | 7.850 | 7.920 | 372,792 | -0.08(-1.00%) |
Jan 11, 2018 | 8.100 | 8.110 | 7.860 | 8.000 | 443,373 | -0.08(-0.99%) |
Jan 10, 2018 | 8.370 | 8.370 | 8.080 | 8.080 | 158,507 | -0.30(-3.58%) |
Jan 09, 2018 | 8.250 | 8.400 | 8.170 | 8.380 | 196,971 | +0.11(+1.33%) |
Jan 08, 2018 | 8.320 | 8.320 | 8.170 | 8.270 | 153,223 | -0.03(-0.36%) |
Jan 05, 2018 | 8.440 | 8.450 | 8.220 | 8.300 | 180,677 | -0.11(-1.31%) |
Jan 04, 2018 | 8.280 | 8.530 | 8.230 | 8.410 | 285,336 | +0.13(+1.57%) |
Jan 03, 2018 | 8.160 | 8.310 | 8.150 | 8.280 | 181,237 | +0.12(+1.47%) |