Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.45(+6.00%) | |
Mar 28, 2018 | 7.900 | 7.950 | 7.425 | 7.500 | 160,938 | -0.45(-5.66%) |
Mar 27, 2018 | 8.500 | 8.500 | 7.750 | 7.950 | 336,997 | -0.30(-3.64%) |
Mar 26, 2018 | 7.500 | 8.300 | 7.150 | 8.250 | 841,232 | +0.85(+11.49%) |
Mar 23, 2018 | 7.250 | 7.650 | 7.250 | 7.400 | 102,976 | +0.15(+2.07%) |
Mar 22, 2018 | 7.500 | 7.550 | 7.200 | 7.250 | 102,088 | -0.30(-3.97%) |
Mar 21, 2018 | 7.500 | 7.700 | 7.400 | 7.550 | 73,190 | +0.00(+0.00%) |
Mar 20, 2018 | 7.100 | 7.700 | 7.100 | 7.550 | 177,932 | +0.45(+6.34%) |
Mar 19, 2018 | 7.600 | 7.700 | 7.100 | 7.100 | 167,173 | -0.60(-7.79%) |
Mar 16, 2018 | 7.650 | 7.800 | 7.500 | 7.700 | 158,976 | +0.05(+0.65%) |
Mar 15, 2018 | 7.750 | 7.900 | 7.650 | 7.650 | 172,538 | -0.10(-1.29%) |
Mar 14, 2018 | 7.900 | 7.900 | 7.700 | 7.750 | 121,710 | -0.05(-0.64%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.700 | 7.800 | 109,500 | -0.05(-0.64%) |
Mar 12, 2018 | 7.850 | 7.900 | 7.750 | 7.850 | 119,249 | +0.05(+0.64%) |
Mar 09, 2018 | 7.950 | 7.950 | 7.800 | 7.800 | 88,888 | -0.15(-1.89%) |
Mar 08, 2018 | 7.850 | 7.950 | 7.850 | 7.950 | 87,522 | +0.00(+0.00%) |
Mar 07, 2018 | 7.800 | 8.000 | 7.700 | 7.950 | 135,318 | +0.10(+1.27%) |
Mar 06, 2018 | 7.950 | 7.950 | 7.701 | 7.850 | 130,872 | -0.10(-1.26%) |
Mar 05, 2018 | 7.800 | 7.950 | 7.400 | 7.950 | 241,433 | +0.15(+1.92%) |
Mar 02, 2018 | 7.400 | 7.800 | 6.950 | 7.800 | 249,173 | +0.25(+3.31%) |
Mar 01, 2018 | 7.750 | 7.750 | 7.410 | 7.550 | 203,540 | -0.20(-2.58%) |
Feb 28, 2018 | 7.950 | 7.950 | 7.700 | 7.750 | 191,639 | -0.20(-2.52%) |
Feb 27, 2018 | 7.700 | 7.950 | 7.500 | 7.950 | 153,105 | +0.25(+3.25%) |
Feb 26, 2018 | 7.900 | 7.990 | 7.700 | 7.700 | 162,108 | -0.10(-1.28%) |
Feb 23, 2018 | 7.700 | 7.900 | 7.550 | 7.800 | 200,385 | +0.15(+1.96%) |
Feb 22, 2018 | 7.500 | 7.750 | 7.500 | 7.650 | 118,883 | +0.10(+1.32%) |
Feb 21, 2018 | 7.350 | 7.550 | 7.350 | 7.550 | 123,400 | +0.15(+2.03%) |
Feb 20, 2018 | 7.400 | 7.600 | 7.050 | 7.400 | 541,534 | -0.10(-1.33%) |
Feb 16, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.30(-3.85%) | |
Feb 15, 2018 | 7.300 | 7.900 | 7.065 | 7.800 | 442,444 | +0.60(+8.33%) |
Feb 14, 2018 | 6.700 | 7.300 | 6.664 | 7.200 | 528,471 | +0.50(+7.46%) |
Feb 13, 2018 | 6.825 | 6.700 | 415,496 | +0.80(+13.56%) | ||
Feb 12, 2018 | 5.600 | 6.200 | 5.600 | 5.900 | 296,304 | +0.30(+5.36%) |
Feb 09, 2018 | 6.100 | 6.500 | 5.450 | 5.600 | 370,530 | +0.40(+7.69%) |
Feb 08, 2018 | 5.050 | 5.250 | 4.950 | 5.200 | 200,484 | +0.10(+1.96%) |
Feb 07, 2018 | 5.250 | 5.250 | 5.100 | 5.100 | 36,275 | -0.15(-2.86%) |
Feb 06, 2018 | 4.800 | 5.350 | 4.600 | 5.250 | 139,420 | +0.38(+7.69%) |
Feb 05, 2018 | 5.150 | 5.200 | 4.600 | 4.875 | 248,592 | -0.28(-5.34%) |
Feb 02, 2018 | 5.300 | 5.350 | 5.150 | 5.150 | 45,609 | -0.15(-2.83%) |
Feb 01, 2018 | 5.050 | 5.500 | 5.050 | 5.300 | 112,399 | +0.25(+4.95%) |
Jan 31, 2018 | 5.350 | 5.450 | 5.000 | 5.050 | 81,958 | -0.35(-6.48%) |
Jan 30, 2018 | 5.600 | 5.650 | 5.345 | 5.400 | 66,509 | -0.25(-4.42%) |
Jan 29, 2018 | 5.500 | 5.750 | 5.400 | 5.650 | 120,266 | +0.15(+2.73%) |
Jan 26, 2018 | 5.700 | 5.850 | 5.450 | 5.500 | 92,022 | -0.20(-3.51%) |
Jan 25, 2018 | 5.600 | 5.800 | 5.501 | 5.700 | 85,425 | +0.15(+2.70%) |
Jan 24, 2018 | 5.950 | 5.950 | 5.550 | 5.550 | 57,183 | -0.35(-5.93%) |
Jan 23, 2018 | 5.850 | 5.900 | 5.750 | 5.900 | 57,499 | +0.05(+0.85%) |
Jan 22, 2018 | 5.800 | 5.925 | 5.750 | 5.850 | 92,281 | -0.05(-0.85%) |
Jan 19, 2018 | 6.000 | 6.000 | 5.750 | 5.900 | 151,476 | -0.10(-1.67%) |
Jan 18, 2018 | 5.700 | 6.100 | 5.675 | 6.000 | 290,465 | +0.30(+5.26%) |
Jan 17, 2018 | 5.350 | 5.950 | 5.300 | 5.700 | 204,923 | +0.35(+6.54%) |
Jan 16, 2018 | 5.750 | 5.750 | 5.151 | 5.350 | 119,750 | -0.35(-6.14%) |
Jan 12, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.15(-2.56%) | |
Jan 11, 2018 | 5.450 | 5.950 | 5.155 | 5.850 | 226,308 | +0.55(+10.38%) |
Jan 10, 2018 | 5.100 | 5.450 | 5.050 | 5.300 | 157,369 | +0.15(+2.91%) |
Jan 09, 2018 | 5.150 | 5.200 | 4.950 | 5.150 | 154,021 | +0.00(+0.00%) |
Jan 08, 2018 | 5.700 | 5.700 | 4.750 | 5.150 | 338,530 | -0.55(-9.65%) |
Jan 05, 2018 | 5.700 | 5.800 | 5.450 | 5.700 | 280,428 | +0.15(+2.70%) |
Jan 04, 2018 | 5.750 | 6.000 | 5.450 | 5.550 | 209,237 | -0.20(-3.48%) |
Jan 03, 2018 | 5.550 | 5.750 | 5.500 | 5.750 | 269,182 | +0.30(+5.50%) |