Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.462 | 8.462 | 8.323 | 8.395 | 22,046 | -0.11(-1.31%) |
Feb 27, 2018 | 8.511 | 8.567 | 8.328 | 8.506 | 34,882 | +0.02(+0.21%) |
Feb 26, 2018 | 8.428 | 8.488 | 8.384 | 8.488 | 38,919 | +0.06(+0.72%) |
Feb 23, 2018 | 8.357 | 8.439 | 8.357 | 8.428 | 48,582 | +0.07(+0.85%) |
Feb 22, 2018 | 8.439 | 8.439 | 8.291 | 8.357 | 25,301 | -0.03(-0.33%) |
Feb 21, 2018 | 8.280 | 8.467 | 8.251 | 8.384 | 55,286 | +0.09(+1.12%) |
Feb 20, 2018 | 8.116 | 8.326 | 8.090 | 8.291 | 55,494 | +0.21(+2.65%) |
Feb 16, 2018 | 8.077 | 8.077 | 8.077 | 0 | +0.14(+1.74%) | |
Feb 15, 2018 | 7.973 | 7.973 | 7.836 | 7.939 | 32,043 | +0.00(+0.06%) |
Feb 14, 2018 | 7.902 | 8.016 | 7.874 | 7.935 | 28,731 | +0.05(+0.70%) |
Feb 13, 2018 | 7.825 | 7.897 | 7.809 | 7.880 | 11,073 | +0.05(+0.63%) |
Feb 12, 2018 | 7.919 | 7.943 | 7.782 | 7.831 | 26,027 | -0.05(-0.62%) |
Feb 09, 2018 | 8.028 | 8.028 | 7.721 | 7.880 | 37,724 | -0.15(-1.92%) |
Feb 08, 2018 | 8.132 | 8.132 | 7.891 | 8.034 | 16,310 | -0.10(-1.21%) |
Feb 07, 2018 | 7.908 | 8.132 | 7.908 | 8.132 | 39,516 | +0.22(+2.74%) |
Feb 06, 2018 | 7.831 | 8.034 | 7.793 | 7.915 | 54,482 | +0.05(+0.69%) |
Feb 05, 2018 | 7.891 | 8.034 | 7.891 | 7.861 | 17,981 | -0.02(-0.31%) |
Feb 02, 2018 | 8.077 | 8.105 | 7.886 | 7.886 | 46,921 | -0.24(-2.90%) |
Feb 01, 2018 | 8.280 | 8.280 | 8.077 | 8.121 | 15,970 | -0.16(-1.92%) |
Jan 31, 2018 | 8.242 | 8.341 | 8.166 | 8.280 | 68,473 | +0.03(+0.40%) |
Jan 30, 2018 | 8.346 | 8.365 | 8.182 | 8.247 | 26,082 | -0.08(-0.91%) |
Jan 29, 2018 | 8.336 | 8.357 | 8.262 | 8.323 | 33,016 | -0.04(-0.48%) |
Jan 26, 2018 | 8.429 | 8.429 | 8.340 | 8.363 | 14,269 | -0.05(-0.62%) |
Jan 25, 2018 | 8.375 | 8.420 | 8.358 | 8.415 | 15,245 | +0.03(+0.36%) |
Jan 24, 2018 | 8.385 | 8.402 | 8.343 | 8.386 | 31,799 | +0.01(+0.12%) |
Jan 23, 2018 | 8.326 | 8.428 | 8.315 | 8.375 | 49,086 | +0.06(+0.66%) |
Jan 22, 2018 | 8.331 | 8.391 | 8.315 | 8.320 | 41,067 | -0.01(-0.13%) |
Jan 19, 2018 | 8.326 | 8.408 | 8.298 | 8.331 | 33,892 | -0.02(-0.20%) |
Jan 18, 2018 | 8.298 | 8.364 | 8.271 | 8.347 | 24,121 | -0.02(-0.26%) |
Jan 17, 2018 | 8.271 | 8.377 | 8.271 | 8.369 | 28,778 | +0.07(+0.85%) |
Jan 16, 2018 | 8.516 | 8.516 | 8.271 | 8.298 | 37,150 | -0.09(-1.04%) |
Jan 12, 2018 | 8.385 | 8.385 | 8.385 | 0 | -0.05(-0.64%) | |
Jan 11, 2018 | 8.385 | 8.511 | 8.315 | 8.440 | 29,120 | +0.05(+0.61%) |
Jan 10, 2018 | 8.375 | 8.554 | 8.342 | 8.389 | 51,530 | +0.06(+0.76%) |
Jan 09, 2018 | 8.239 | 8.375 | 8.239 | 8.326 | 41,870 | +0.05(+0.59%) |
Jan 08, 2018 | 8.244 | 8.326 | 8.120 | 8.277 | 71,455 | +0.07(+0.80%) |
Jan 05, 2018 | 8.158 | 8.217 | 8.105 | 8.211 | 41,506 | -0.02(-0.26%) |
Jan 04, 2018 | 8.211 | 8.298 | 8.081 | 8.233 | 38,832 | +0.02(+0.26%) |
Jan 03, 2018 | 8.151 | 8.239 | 8.015 | 8.211 | 33,890 | +0.13(+1.62%) |
Jan 02, 2018 | 8.026 | 8.135 | 7.977 | 8.081 | 37,093 | +0.09(+1.11%) |
Dec 29, 2017 | 7.992 | 7.992 | 7.992 | 0 | +0.07(+0.94%) | |
Dec 28, 2017 | 7.890 | 7.936 | 7.765 | 7.918 | 93,482 | +0.03(+0.33%) |
Dec 27, 2017 | 7.902 | 7.995 | 7.860 | 7.891 | 21,885 | -0.03(-0.41%) |
Dec 26, 2017 | 7.918 | 7.999 | 7.826 | 7.924 | 47,926 | -0.01(-0.14%) |
Dec 22, 2017 | 7.961 | 8.021 | 7.929 | 7.934 | 11,510 | +0.01(+0.07%) |
Dec 21, 2017 | 7.821 | 8.010 | 7.821 | 7.929 | 59,013 | +0.11(+1.38%) |
Dec 20, 2017 | 7.648 | 7.929 | 7.645 | 7.821 | 26,469 | +0.17(+2.26%) |
Dec 19, 2017 | 7.664 | 7.793 | 7.629 | 7.648 | 71,849 | -0.04(-0.56%) |
Dec 18, 2017 | 7.713 | 7.821 | 7.664 | 7.691 | 59,494 | -0.05(-0.63%) |
Dec 15, 2017 | 7.745 | 7.799 | 7.702 | 7.740 | 61,992 | -0.06(-0.76%) |
Dec 14, 2017 | 7.783 | 7.847 | 7.729 | 7.799 | 42,763 | +0.02(+0.21%) |
Dec 13, 2017 | 7.767 | 7.886 | 7.734 | 7.783 | 53,182 | +0.02(+0.21%) |
Dec 12, 2017 | 7.794 | 7.897 | 7.740 | 7.767 | 49,043 | -0.03(-0.35%) |
Dec 11, 2017 | 7.826 | 7.910 | 7.794 | 7.794 | 32,123 | -0.02(-0.21%) |
Dec 08, 2017 | 7.848 | 7.967 | 7.799 | 7.810 | 29,250 | -0.01(-0.07%) |
Dec 07, 2017 | 7.983 | 7.997 | 7.731 | 7.815 | 91,504 | -0.19(-2.41%) |
Dec 06, 2017 | 8.173 | 8.232 | 7.945 | 8.008 | 97,648 | -0.17(-2.07%) |
Dec 05, 2017 | 8.177 | 8.270 | 8.135 | 8.178 | 50,854 | -0.04(-0.51%) |
Dec 04, 2017 | 8.227 | 8.227 | 8.193 | 8.220 | 24,682 | -0.01(-0.08%) |