Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.02(-0.28%) | |
Mar 28, 2018 | 7.490 | 7.500 | 7.210 | 7.270 | 285,642 | -0.25(-3.32%) |
Mar 27, 2018 | 7.790 | 7.920 | 7.450 | 7.520 | 498,345 | -0.23(-2.97%) |
Mar 26, 2018 | 8.150 | 8.150 | 7.500 | 7.750 | 440,580 | -0.21(-2.64%) |
Mar 23, 2018 | 7.940 | 8.390 | 7.859 | 7.960 | 496,350 | +0.04(+0.51%) |
Mar 22, 2018 | 8.300 | 8.430 | 7.841 | 7.920 | 701,858 | -0.80(-9.17%) |
Mar 21, 2018 | 7.630 | 8.780 | 7.630 | 8.720 | 1,174,930 | +1.14(+15.04%) |
Mar 20, 2018 | 7.630 | 7.650 | 7.400 | 7.580 | 324,912 | +0.05(+0.66%) |
Mar 19, 2018 | 7.480 | 7.610 | 7.390 | 7.530 | 564,315 | -0.10(-1.31%) |
Mar 16, 2018 | 7.270 | 7.630 | 7.161 | 7.630 | 1,135,656 | +0.37(+5.10%) |
Mar 15, 2018 | 7.490 | 7.500 | 7.000 | 7.260 | 815,885 | -0.24(-3.20%) |
Mar 14, 2018 | 7.440 | 7.710 | 7.250 | 7.500 | 528,838 | +0.04(+0.54%) |
Mar 13, 2018 | 7.280 | 7.510 | 7.190 | 7.460 | 394,312 | +0.21(+2.90%) |
Mar 12, 2018 | 7.400 | 7.580 | 7.150 | 7.250 | 381,470 | -0.20(-2.68%) |
Mar 09, 2018 | 7.500 | 7.520 | 7.300 | 7.450 | 362,656 | +0.04(+0.54%) |
Mar 08, 2018 | 7.320 | 7.420 | 7.180 | 7.410 | 236,112 | +0.08(+1.09%) |
Mar 07, 2018 | 7.130 | 7.330 | 400,445 | -0.22(-2.91%) | ||
Mar 06, 2018 | 7.390 | 7.600 | 7.250 | 7.550 | 348,378 | +0.23(+3.14%) |
Mar 05, 2018 | 7.260 | 7.470 | 7.220 | 7.320 | 267,082 | +0.02(+0.27%) |
Mar 02, 2018 | 7.000 | 7.340 | 6.730 | 7.300 | 965,389 | +0.16(+2.24%) |
Mar 01, 2018 | 6.800 | 7.150 | 6.730 | 7.140 | 946,856 | +0.34(+5.00%) |
Feb 28, 2018 | 7.460 | 7.460 | 6.790 | 6.800 | 986,791 | -0.61(-8.23%) |
Feb 27, 2018 | 7.540 | 7.750 | 7.400 | 7.410 | 516,163 | -0.14(-1.85%) |
Feb 26, 2018 | 7.650 | 7.730 | 7.340 | 7.550 | 448,490 | -0.08(-1.05%) |
Feb 23, 2018 | 7.480 | 7.750 | 7.410 | 7.630 | 507,048 | +0.23(+3.11%) |
Feb 22, 2018 | 7.370 | 7.640 | 7.330 | 7.400 | 523,121 | +0.14(+1.93%) |
Feb 21, 2018 | 7.330 | 7.565 | 7.210 | 7.260 | 371,353 | -0.12(-1.63%) |
Feb 20, 2018 | 7.600 | 7.740 | 7.275 | 7.380 | 479,120 | -0.20(-2.64%) |
Feb 16, 2018 | 7.580 | 7.580 | 7.580 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 7.660 | 7.780 | 7.440 | 7.590 | 544,160 | -0.04(-0.52%) |
Feb 14, 2018 | 7.370 | 7.790 | 7.355 | 7.630 | 719,931 | +0.13(+1.73%) |
Feb 13, 2018 | 7.480 | 7.540 | 7.190 | 7.500 | 724,099 | -0.06(-0.79%) |
Feb 12, 2018 | 7.380 | 7.590 | 7.300 | 7.560 | 485,567 | +0.31(+4.28%) |
Feb 09, 2018 | 7.400 | 7.430 | 6.650 | 7.250 | 1,016,457 | -0.15(-2.03%) |
Feb 08, 2018 | 7.400 | 7.500 | 7.111 | 7.400 | 718,064 | +0.03(+0.41%) |
Feb 07, 2018 | 7.710 | 7.790 | 7.330 | 7.370 | 707,261 | -0.35(-4.53%) |
Feb 06, 2018 | 7.300 | 7.730 | 7.280 | 7.720 | 676,000 | +0.09(+1.18%) |
Feb 05, 2018 | 7.300 | 7.430 | 7.175 | 7.630 | 902,938 | +0.20(+2.69%) |
Feb 02, 2018 | 7.600 | 7.720 | 7.130 | 7.430 | 1,390,130 | -0.39(-4.99%) |
Feb 01, 2018 | 7.820 | 8.032 | 7.760 | 7.820 | 940,060 | -0.14(-1.76%) |
Jan 31, 2018 | 7.860 | 8.099 | 7.620 | 7.960 | 1,393,870 | +0.05(+0.63%) |
Jan 30, 2018 | 8.130 | 8.220 | 7.950 | 7.910 | 1,969,665 | -0.34(-4.12%) |
Jan 29, 2018 | 9.000 | 9.030 | 8.230 | 8.250 | 2,645,586 | -1.08(-11.58%) |
Jan 26, 2018 | 10.16 | 10.16 | 9.010 | 9.330 | 3,138,542 | -0.89(-8.71%) |
Jan 25, 2018 | 12.00 | 12.45 | 10.13 | 10.22 | 1,899,666 | -1.34(-11.59%) |
Jan 24, 2018 | 11.16 | 11.57 | 11.05 | 11.56 | 823,467 | +0.46(+4.14%) |
Jan 23, 2018 | 11.27 | 11.42 | 11.00 | 11.10 | 866,000 | -0.13(-1.16%) |
Jan 22, 2018 | 10.85 | 11.36 | 10.84 | 11.23 | 511,280 | +0.48(+4.47%) |
Jan 19, 2018 | 10.86 | 11.31 | 10.70 | 10.75 | 1,037,725 | -0.42(-3.76%) |
Jan 18, 2018 | 11.51 | 11.55 | 11.13 | 11.17 | 641,199 | -0.30(-2.62%) |
Jan 17, 2018 | 11.20 | 11.85 | 10.76 | 11.47 | 788,906 | +0.30(+2.69%) |
Jan 16, 2018 | 12.15 | 12.31 | 11.15 | 11.17 | 807,945 | -0.99(-8.14%) |
Jan 12, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.18(+1.50%) | |
Jan 11, 2018 | 11.74 | 12.69 | 11.46 | 11.98 | 1,195,876 | +0.35(+3.01%) |
Jan 10, 2018 | 11.83 | 11.36 | 11.63 | 286,233 | +0.17(+1.48%) | |
Jan 09, 2018 | 11.96 | 12.00 | 11.34 | 11.46 | 416,772 | -0.47(-3.94%) |
Jan 08, 2018 | 11.73 | 12.04 | 11.48 | 11.93 | 400,905 | +0.19(+1.62%) |
Jan 05, 2018 | 11.91 | 12.03 | 11.60 | 11.74 | 460,720 | -0.25(-2.09%) |
Jan 04, 2018 | 11.31 | 12.10 | 11.11 | 11.99 | 928,579 | +0.80(+7.15%) |
Jan 03, 2018 | 10.57 | 11.33 | 10.46 | 11.19 | 868,644 | +0.71(+6.77%) |