Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.640 | 8.980 | 8.190 | 8.920 | 874,309 | +0.30(+3.48%) |
Feb 27, 2018 | 9.100 | 9.140 | 8.610 | 8.620 | 856,583 | -0.48(-5.27%) |
Feb 26, 2018 | 8.860 | 9.160 | 8.850 | 9.100 | 387,983 | +0.24(+2.71%) |
Feb 23, 2018 | 8.800 | 9.050 | 8.800 | 8.860 | 595,069 | -0.05(-0.56%) |
Feb 22, 2018 | 9.250 | 9.270 | 8.910 | 8.910 | 577,378 | -0.23(-2.52%) |
Feb 21, 2018 | 9.080 | 9.290 | 9.070 | 9.140 | 1,098,464 | +0.12(+1.33%) |
Feb 20, 2018 | 8.840 | 9.060 | 8.650 | 9.020 | 1,280,648 | +0.34(+3.92%) |
Feb 16, 2018 | 8.680 | 8.680 | 8.680 | 0 | +0.12(+1.40%) | |
Feb 15, 2018 | 8.410 | 8.630 | 8.370 | 8.560 | 523,735 | +0.22(+2.64%) |
Feb 14, 2018 | 7.960 | 8.405 | 7.960 | 8.340 | 366,311 | +0.31(+3.86%) |
Feb 13, 2018 | 7.970 | 8.050 | 7.930 | 8.030 | 177,183 | +0.07(+0.88%) |
Feb 12, 2018 | 7.700 | 8.060 | 7.620 | 7.960 | 348,463 | +0.25(+3.24%) |
Feb 09, 2018 | 7.920 | 7.940 | 7.500 | 7.710 | 747,534 | -0.16(-2.03%) |
Feb 08, 2018 | 8.170 | 8.180 | 7.850 | 7.870 | 531,824 | -0.27(-3.32%) |
Feb 07, 2018 | 8.010 | 8.200 | 8.010 | 8.140 | 327,921 | +0.07(+0.87%) |
Feb 06, 2018 | 8.000 | 8.210 | 7.970 | 8.070 | 582,090 | -0.04(-0.49%) |
Feb 05, 2018 | 8.300 | 8.300 | 8.080 | 8.110 | 452,534 | -0.24(-2.87%) |
Feb 02, 2018 | 8.500 | 8.500 | 8.200 | 8.350 | 491,923 | -0.22(-2.57%) |
Feb 01, 2018 | 8.480 | 8.720 | 8.450 | 8.570 | 888,581 | +0.09(+1.06%) |
Jan 31, 2018 | 8.380 | 8.510 | 8.300 | 8.480 | 594,859 | +0.16(+1.92%) |
Jan 30, 2018 | 8.330 | 8.420 | 8.330 | 8.320 | 654,758 | -0.09(-1.07%) |
Jan 29, 2018 | 8.510 | 8.570 | 8.390 | 8.410 | 431,883 | -0.11(-1.29%) |
Jan 26, 2018 | 8.360 | 8.527 | 8.240 | 8.520 | 789,423 | +0.15(+1.79%) |
Jan 25, 2018 | 8.380 | 8.540 | 8.360 | 8.370 | 556,150 | +0.05(+0.60%) |
Jan 24, 2018 | 8.130 | 8.340 | 8.100 | 8.320 | 795,025 | +0.18(+2.21%) |
Jan 23, 2018 | 7.960 | 8.160 | 7.900 | 8.140 | 571,075 | +0.18(+2.26%) |
Jan 22, 2018 | 8.280 | 7.950 | 7.960 | 724,908 | -0.32(-3.86%) | |
Jan 19, 2018 | 8.500 | 8.500 | 8.280 | 8.280 | 832,694 | -0.14(-1.66%) |
Jan 18, 2018 | 8.640 | 8.700 | 8.420 | 8.420 | 514,834 | -0.18(-2.09%) |
Jan 17, 2018 | 8.760 | 8.820 | 8.540 | 8.600 | 1,045,530 | -0.10(-1.15%) |
Jan 16, 2018 | 8.200 | 8.880 | 8.180 | 8.700 | 1,626,707 | +0.67(+8.34%) |
Jan 12, 2018 | 8.030 | 8.030 | 8.030 | 0 | +0.02(+0.25%) | |
Jan 11, 2018 | 7.830 | 8.010 | 7.710 | 8.010 | 1,020,165 | +0.18(+2.30%) |
Jan 10, 2018 | 7.770 | 7.830 | 925,532 | -0.23(-2.85%) | ||
Jan 09, 2018 | 8.110 | 8.120 | 7.950 | 8.060 | 446,067 | -0.09(-1.10%) |
Jan 08, 2018 | 8.230 | 8.355 | 8.000 | 8.150 | 917,433 | -0.17(-2.04%) |
Jan 05, 2018 | 8.290 | 8.415 | 8.240 | 8.320 | 992,529 | +0.05(+0.60%) |
Jan 04, 2018 | 8.300 | 8.465 | 8.230 | 8.270 | 959,919 | +0.02(+0.24%) |
Jan 03, 2018 | 8.150 | 8.300 | 7.930 | 8.250 | 1,507,475 | +0.07(+0.86%) |
Jan 02, 2018 | 8.060 | 8.365 | 8.060 | 8.180 | 795,255 | +0.16(+2.00%) |
Dec 29, 2017 | 8.020 | 8.020 | 8.020 | 0 | +0.03(+0.38%) | |
Dec 28, 2017 | 8.090 | 8.170 | 7.950 | 7.990 | 405,828 | -0.11(-1.36%) |
Dec 27, 2017 | 8.200 | 8.235 | 8.100 | 8.100 | 491,971 | -0.12(-1.46%) |
Dec 26, 2017 | 8.170 | 8.292 | 8.120 | 8.220 | 730,409 | +0.03(+0.37%) |
Dec 22, 2017 | 8.440 | 8.440 | 8.100 | 8.190 | 686,939 | -0.12(-1.44%) |
Dec 21, 2017 | 8.690 | 8.690 | 8.280 | 8.310 | 1,015,642 | -0.35(-4.04%) |
Dec 20, 2017 | 8.850 | 8.870 | 8.650 | 8.660 | 652,199 | -0.20(-2.26%) |
Dec 19, 2017 | 8.940 | 9.030 | 8.820 | 8.860 | 587,045 | -0.05(-0.56%) |
Dec 18, 2017 | 8.890 | 8.980 | 8.850 | 8.910 | 492,811 | +0.06(+0.68%) |
Dec 15, 2017 | 9.110 | 9.170 | 8.835 | 8.850 | 1,008,887 | -0.27(-2.96%) |
Dec 14, 2017 | 9.150 | 9.160 | 8.800 | 9.120 | 814,700 | -0.01(-0.11%) |
Dec 13, 2017 | 9.180 | 9.250 | 9.100 | 9.130 | 917,261 | -0.07(-0.76%) |
Dec 12, 2017 | 9.260 | 9.290 | 9.090 | 9.200 | 319,081 | -0.05(-0.54%) |
Dec 11, 2017 | 9.120 | 9.260 | 9.020 | 9.250 | 1,185,351 | +0.13(+1.43%) |
Dec 08, 2017 | 9.130 | 9.340 | 9.100 | 9.120 | 250,383 | +0.00(+0.00%) |
Dec 07, 2017 | 9.050 | 9.250 | 9.050 | 9.120 | 648,337 | -0.03(-0.33%) |
Dec 06, 2017 | 9.050 | 9.170 | 9.020 | 9.150 | 621,185 | +0.03(+0.33%) |
Dec 05, 2017 | 9.390 | 9.410 | 9.090 | 9.120 | 429,484 | -0.27(-2.88%) |
Dec 04, 2017 | 9.220 | 9.500 | 9.220 | 9.390 | 729,323 | +0.14(+1.51%) |