Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.532 | 8.540 | 8.496 | 8.540 | 26,278 | +0.02(+0.19%) |
Feb 27, 2018 | 8.524 | 8.524 | 8.488 | 8.524 | 38,946 | +0.00(+0.00%) |
Feb 26, 2018 | 8.532 | 8.532 | 8.492 | 8.524 | 52,867 | +0.02(+0.19%) |
Feb 23, 2018 | 8.557 | 8.557 | 8.451 | 8.508 | 34,976 | +0.00(+0.00%) |
Feb 22, 2018 | 8.557 | 8.557 | 8.460 | 8.508 | 35,422 | -0.02(-0.19%) |
Feb 21, 2018 | 8.500 | 8.524 | 8.476 | 8.524 | 19,168 | +0.03(+0.38%) |
Feb 20, 2018 | 8.524 | 8.524 | 8.443 | 8.492 | 35,710 | +0.00(+0.00%) |
Feb 16, 2018 | 8.492 | 8.492 | 8.492 | 0 | -0.02(-0.29%) | |
Feb 15, 2018 | 8.573 | 8.573 | 8.493 | 8.516 | 28,070 | -0.04(-0.45%) |
Feb 14, 2018 | 8.538 | 8.554 | 8.522 | 8.554 | 30,576 | +0.00(+0.00%) |
Feb 13, 2018 | 8.498 | 8.555 | 8.498 | 8.554 | 57,415 | +0.02(+0.28%) |
Feb 12, 2018 | 8.538 | 8.546 | 8.497 | 8.530 | 27,750 | -0.01(-0.09%) |
Feb 09, 2018 | 8.587 | 8.587 | 8.474 | 8.538 | 26,313 | -0.01(-0.09%) |
Feb 08, 2018 | 8.522 | 8.546 | 8.449 | 8.546 | 60,417 | +0.04(+0.47%) |
Feb 07, 2018 | 8.522 | 8.554 | 8.474 | 8.506 | 20,633 | -0.02(-0.28%) |
Feb 06, 2018 | 8.506 | 8.538 | 8.459 | 8.530 | 41,507 | +0.05(+0.57%) |
Feb 05, 2018 | 8.562 | 8.578 | 8.482 | 8.482 | 32,225 | -0.09(-1.03%) |
Feb 02, 2018 | 8.522 | 8.570 | 8.506 | 8.570 | 64,868 | +0.04(+0.47%) |
Feb 01, 2018 | 8.514 | 8.562 | 8.490 | 8.530 | 42,535 | +0.02(+0.28%) |
Jan 31, 2018 | 8.490 | 8.554 | 8.466 | 8.506 | 42,496 | +0.02(+0.19%) |
Jan 30, 2018 | 8.546 | 8.546 | 8.474 | 8.490 | 41,641 | -0.03(-0.38%) |
Jan 29, 2018 | 8.578 | 8.578 | 8.514 | 8.522 | 37,469 | -0.03(-0.38%) |
Jan 26, 2018 | 8.538 | 8.568 | 8.514 | 8.554 | 58,560 | +0.05(+0.57%) |
Jan 25, 2018 | 8.538 | 8.562 | 8.506 | 8.506 | 108,213 | -0.02(-0.19%) |
Jan 24, 2018 | 8.506 | 8.554 | 8.490 | 8.522 | 49,052 | +0.06(+0.67%) |
Jan 23, 2018 | 8.482 | 8.530 | 8.442 | 8.466 | 68,594 | +0.01(+0.10%) |
Jan 22, 2018 | 8.466 | 8.498 | 8.425 | 8.458 | 51,246 | +0.04(+0.48%) |
Jan 19, 2018 | 8.433 | 8.466 | 8.417 | 8.417 | 31,606 | +0.00(+0.00%) |
Jan 18, 2018 | 8.578 | 8.578 | 8.417 | 8.417 | 85,462 | -0.13(-1.48%) |
Jan 17, 2018 | 8.488 | 8.560 | 8.488 | 8.544 | 64,472 | +0.04(+0.47%) |
Jan 16, 2018 | 8.472 | 8.528 | 8.472 | 8.504 | 53,354 | +0.03(+0.38%) |
Jan 12, 2018 | 8.472 | 8.472 | 8.472 | 0 | -0.03(-0.38%) | |
Jan 11, 2018 | 8.472 | 8.536 | 8.472 | 8.504 | 28,288 | +0.01(+0.09%) |
Jan 10, 2018 | 8.480 | 8.488 | 8.472 | 8.496 | 26,279 | +0.01(+0.09%) |
Jan 09, 2018 | 8.504 | 8.520 | 8.464 | 8.488 | 53,913 | -0.01(-0.09%) |
Jan 08, 2018 | 8.532 | 8.488 | 8.496 | 42,578 | -0.06(-0.75%) | |
Jan 05, 2018 | 8.520 | 8.560 | 8.520 | 8.560 | 35,800 | +0.02(+0.28%) |
Jan 04, 2018 | 8.552 | 8.560 | 8.520 | 8.536 | 24,810 | +0.02(+0.19%) |
Jan 03, 2018 | 8.504 | 8.528 | 8.481 | 8.520 | 12,970 | +0.02(+0.19%) |
Jan 02, 2018 | 8.439 | 8.504 | 8.415 | 8.504 | 72,247 | +0.06(+0.76%) |
Dec 29, 2017 | 8.439 | 8.439 | 8.439 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.407 | 8.456 | 8.403 | 8.439 | 63,748 | +0.02(+0.19%) |
Dec 27, 2017 | 8.391 | 8.448 | 8.391 | 8.423 | 44,614 | +0.02(+0.19%) |
Dec 26, 2017 | 8.367 | 8.456 | 8.367 | 8.407 | 88,266 | +0.02(+0.19%) |
Dec 22, 2017 | 8.399 | 8.464 | 8.375 | 8.391 | 182,327 | -0.02(-0.19%) |
Dec 21, 2017 | 8.431 | 8.480 | 8.407 | 8.407 | 44,204 | -0.05(-0.54%) |
Dec 20, 2017 | 8.421 | 8.461 | 8.389 | 8.453 | 84,246 | +0.03(+0.38%) |
Dec 19, 2017 | 8.341 | 8.445 | 8.341 | 8.421 | 93,592 | +0.07(+0.86%) |
Dec 18, 2017 | 8.389 | 8.437 | 8.349 | 8.349 | 54,423 | -0.04(-0.48%) |
Dec 15, 2017 | 8.405 | 8.421 | 8.373 | 8.389 | 73,122 | +0.00(+0.00%) |
Dec 14, 2017 | 8.461 | 8.461 | 8.342 | 8.389 | 82,204 | -0.04(-0.47%) |
Dec 13, 2017 | 8.381 | 8.437 | 8.357 | 8.429 | 124,997 | +0.02(+0.19%) |
Dec 12, 2017 | 8.413 | 8.413 | 8.357 | 8.413 | 63,074 | +0.00(+0.00%) |
Dec 11, 2017 | 8.397 | 8.421 | 8.389 | 8.413 | 41,755 | +0.02(+0.19%) |
Dec 08, 2017 | 8.389 | 8.397 | 8.325 | 8.397 | 78,789 | +0.01(+0.10%) |
Dec 07, 2017 | 8.381 | 8.389 | 8.349 | 8.389 | 90,170 | +0.01(+0.10%) |
Dec 06, 2017 | 8.333 | 8.381 | 8.333 | 8.381 | 29,534 | +0.05(+0.57%) |
Dec 05, 2017 | 8.341 | 8.381 | 8.333 | 8.333 | 22,741 | -0.05(-0.57%) |
Dec 04, 2017 | 8.373 | 8.381 | 8.373 | 8.381 | 59,303 | -0.02(-0.28%) |