Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.866 | 7.866 | 7.667 | 7.693 | 6,897 | -0.14(-1.77%) |
Feb 27, 2018 | 7.935 | 7.935 | 7.797 | 7.831 | 7,999 | -0.05(-0.66%) |
Feb 26, 2018 | 7.866 | 7.895 | 7.858 | 7.883 | 3,592 | +0.06(+0.78%) |
Feb 23, 2018 | 7.753 | 7.849 | 7.753 | 7.823 | 7,556 | +0.12(+1.58%) |
Feb 22, 2018 | 7.641 | 7.797 | 7.614 | 7.701 | 34,776 | +0.08(+1.02%) |
Feb 21, 2018 | 7.649 | 7.684 | 7.623 | 7.623 | 19,667 | -0.01(-0.11%) |
Feb 20, 2018 | 7.667 | 7.684 | 7.615 | 7.632 | 7,802 | -0.03(-0.34%) |
Feb 16, 2018 | 7.658 | 7.658 | 7.658 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.701 | 7.745 | 7.641 | 7.658 | 8,217 | -0.04(-0.56%) |
Feb 14, 2018 | 7.606 | 7.710 | 7.563 | 7.701 | 9,712 | +0.08(+1.02%) |
Feb 13, 2018 | 7.598 | 7.658 | 7.572 | 7.623 | 7,057 | +0.03(+0.34%) |
Feb 12, 2018 | 7.537 | 7.623 | 7.520 | 7.598 | 13,057 | +0.12(+1.64%) |
Feb 09, 2018 | 7.598 | 7.606 | 7.290 | 7.475 | 17,019 | -0.04(-0.60%) |
Feb 08, 2018 | 7.900 | 7.900 | 7.520 | 7.520 | 11,028 | -0.34(-4.29%) |
Feb 07, 2018 | 7.995 | 7.995 | 7.898 | 7.857 | 2,783 | -0.09(-1.09%) |
Feb 06, 2018 | 7.762 | 7.977 | 7.762 | 7.943 | 12,285 | +0.09(+1.10%) |
Feb 05, 2018 | 7.891 | 7.943 | 7.805 | 7.857 | 13,869 | -0.09(-1.09%) |
Feb 02, 2018 | 8.133 | 8.133 | 7.934 | 7.943 | 9,205 | -0.27(-3.26%) |
Feb 01, 2018 | 8.211 | 8.262 | 8.202 | 8.211 | 3,112 | +0.04(+0.53%) |
Jan 31, 2018 | 8.262 | 8.262 | 8.142 | 8.167 | 10,779 | -0.03(-0.42%) |
Jan 30, 2018 | 8.357 | 8.357 | 8.357 | 8.202 | 7,780 | -0.15(-1.76%) |
Jan 29, 2018 | 8.461 | 8.478 | 8.349 | 8.349 | 8,931 | -0.14(-1.63%) |
Jan 26, 2018 | 8.539 | 8.547 | 8.478 | 8.487 | 7,849 | +0.00(+0.04%) |
Jan 25, 2018 | 8.625 | 8.625 | 8.484 | 8.484 | 15,510 | -0.06(-0.74%) |
Jan 24, 2018 | 8.452 | 8.573 | 8.452 | 8.547 | 29,971 | -0.05(-0.60%) |
Jan 23, 2018 | 8.634 | 8.677 | 8.590 | 8.599 | 12,154 | +0.00(+0.00%) |
Jan 22, 2018 | 8.582 | 8.634 | 8.545 | 8.599 | 9,590 | +0.03(+0.40%) |
Jan 19, 2018 | 8.539 | 8.608 | 8.488 | 8.565 | 6,615 | +0.01(+0.10%) |
Jan 18, 2018 | 8.634 | 8.634 | 8.513 | 8.556 | 15,783 | -0.03(-0.40%) |
Jan 17, 2018 | 8.530 | 8.590 | 8.384 | 8.590 | 17,965 | +0.10(+1.22%) |
Jan 16, 2018 | 8.582 | 8.599 | 8.487 | 8.487 | 35,741 | -0.03(-0.40%) |
Jan 12, 2018 | 8.522 | 8.522 | 8.522 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 8.375 | 8.547 | 8.375 | 8.530 | 25,464 | +0.15(+1.85%) |
Jan 10, 2018 | 8.384 | 8.384 | 8.307 | 8.375 | 9,612 | +0.03(+0.31%) |
Jan 09, 2018 | 8.427 | 8.427 | 8.307 | 8.350 | 5,300 | -0.03(-0.41%) |
Jan 08, 2018 | 8.290 | 8.384 | 8.271 | 8.384 | 11,244 | +0.05(+0.62%) |
Jan 05, 2018 | 8.453 | 8.453 | 8.255 | 8.332 | 8,450 | -0.09(-1.02%) |
Jan 04, 2018 | 8.358 | 8.424 | 8.306 | 8.418 | 9,709 | +0.09(+1.14%) |
Jan 03, 2018 | 8.204 | 8.341 | 8.190 | 8.324 | 13,946 | +0.17(+2.11%) |
Jan 02, 2018 | 8.049 | 8.152 | 8.032 | 8.152 | 17,143 | +0.10(+1.28%) |
Dec 29, 2017 | 8.049 | 8.049 | 8.049 | 0 | -0.05(-0.64%) | |
Dec 28, 2017 | 8.066 | 8.100 | 8.007 | 8.100 | 11,931 | +0.08(+0.96%) |
Dec 27, 2017 | 7.946 | 8.040 | 7.946 | 8.023 | 48,462 | +0.03(+0.43%) |
Dec 26, 2017 | 7.894 | 7.989 | 7.860 | 7.989 | 13,661 | +0.14(+1.75%) |
Dec 22, 2017 | 7.756 | 7.851 | 7.756 | 7.851 | 16,227 | +0.10(+1.33%) |
Dec 21, 2017 | 7.645 | 7.773 | 7.627 | 7.748 | 22,616 | +0.09(+1.24%) |
Dec 20, 2017 | 7.774 | 7.774 | 7.619 | 7.653 | 24,266 | -0.08(-1.00%) |
Dec 19, 2017 | 7.756 | 7.782 | 7.679 | 7.731 | 6,554 | -0.02(-0.22%) |
Dec 18, 2017 | 7.696 | 7.782 | 7.696 | 7.748 | 15,748 | +0.09(+1.24%) |
Dec 15, 2017 | 7.799 | 7.799 | 7.636 | 7.653 | 7,721 | -0.11(-1.44%) |
Dec 14, 2017 | 7.765 | 7.782 | 7.746 | 7.765 | 7,299 | -0.01(-0.11%) |
Dec 13, 2017 | 7.782 | 7.791 | 7.722 | 7.774 | 24,189 | +0.00(+0.00%) |
Dec 12, 2017 | 7.756 | 7.816 | 7.714 | 7.774 | 15,092 | +0.07(+0.89%) |
Dec 11, 2017 | 7.628 | 7.739 | 7.628 | 7.705 | 3,344 | +0.14(+1.81%) |
Dec 08, 2017 | 7.739 | 7.739 | 7.560 | 7.568 | 11,503 | -0.04(-0.56%) |
Dec 07, 2017 | 7.534 | 7.765 | 7.534 | 7.611 | 25,027 | +0.09(+1.14%) |
Dec 06, 2017 | 7.577 | 7.611 | 7.482 | 7.525 | 42,011 | +0.00(+0.00%) |
Dec 05, 2017 | 7.602 | 7.628 | 7.525 | 7.525 | 35,424 | -0.08(-1.01%) |
Dec 04, 2017 | 7.594 | 7.671 | 7.594 | 7.602 | 30,761 | +0.04(+0.57%) |