Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.060 | 8.350 | 8.060 | 8.280 | 17,367 | +0.04(+0.49%) |
Feb 27, 2018 | 8.393 | 8.410 | 8.240 | 8.240 | 9,814 | -0.13(-1.55%) |
Feb 26, 2018 | 8.466 | 8.466 | 8.250 | 8.370 | 23,161 | -0.13(-1.53%) |
Feb 23, 2018 | 8.385 | 8.500 | 8.350 | 8.500 | 11,998 | +0.17(+2.04%) |
Feb 22, 2018 | 8.393 | 8.420 | 8.300 | 8.330 | 25,163 | +0.02(+0.24%) |
Feb 21, 2018 | 8.282 | 8.310 | 8.050 | 8.310 | 9,655 | +0.14(+1.75%) |
Feb 20, 2018 | 8.192 | 8.220 | 7.953 | 8.167 | 18,871 | +0.05(+0.64%) |
Feb 16, 2018 | 8.115 | 8.115 | 8.115 | 0 | +0.16(+1.95%) | |
Feb 15, 2018 | 8.152 | 8.220 | 7.960 | 7.960 | 8,045 | +0.04(+0.44%) |
Feb 14, 2018 | 7.951 | 8.000 | 7.800 | 7.925 | 5,573 | -0.16(-1.92%) |
Feb 13, 2018 | 7.750 | 8.080 | 7.750 | 8.080 | 11,544 | +0.17(+2.15%) |
Feb 12, 2018 | 7.719 | 7.980 | 7.700 | 7.910 | 6,435 | -0.07(-0.85%) |
Feb 09, 2018 | 7.855 | 8.080 | 7.780 | 7.978 | 16,203 | -0.25(-2.99%) |
Feb 08, 2018 | 8.228 | 8.250 | 8.052 | 8.224 | 6,821 | +0.16(+1.97%) |
Feb 07, 2018 | 7.985 | 8.140 | 7.897 | 8.065 | 10,932 | -0.26(-3.06%) |
Feb 06, 2018 | 7.990 | 8.407 | 7.800 | 8.320 | 11,595 | -0.07(-0.83%) |
Feb 05, 2018 | 8.460 | 8.530 | 8.194 | 8.390 | 10,167 | +0.29(+3.58%) |
Feb 02, 2018 | 8.149 | 8.410 | 8.100 | 8.100 | 16,759 | +0.15(+1.89%) |
Feb 01, 2018 | 7.807 | 8.050 | 7.780 | 7.950 | 29,872 | -0.33(-3.99%) |
Jan 31, 2018 | 8.310 | 8.330 | 8.280 | 51,235 | -0.05(-0.60%) | |
Jan 30, 2018 | 8.370 | 8.140 | 8.330 | 15,350 | +0.19(+2.33%) | |
Jan 29, 2018 | 8.100 | 8.220 | 8.100 | 8.140 | 14,328 | -0.16(-1.93%) |
Jan 26, 2018 | 8.430 | 8.430 | 8.280 | 8.300 | 25,454 | -0.28(-3.26%) |
Jan 25, 2018 | 8.660 | 8.660 | 8.570 | 8.580 | 24,748 | -0.21(-2.38%) |
Jan 24, 2018 | 8.531 | 8.800 | 8.531 | 8.789 | 5,214 | +0.02(+0.17%) |
Jan 23, 2018 | 8.742 | 8.810 | 8.540 | 8.774 | 20,690 | -0.08(-0.86%) |
Jan 22, 2018 | 8.810 | 8.900 | 8.725 | 8.850 | 32,437 | +0.52(+6.29%) |
Jan 19, 2018 | 8.300 | 8.470 | 8.300 | 8.326 | 25,416 | +0.39(+4.87%) |
Jan 18, 2018 | 8.000 | 8.030 | 7.900 | 7.939 | 21,956 | +0.19(+2.44%) |
Jan 17, 2018 | 7.755 | 7.820 | 7.606 | 7.750 | 11,442 | +0.10(+1.31%) |
Jan 16, 2018 | 7.600 | 7.600 | 7.490 | 7.650 | 65,651 | -0.09(-1.12%) |
Jan 12, 2018 | 7.737 | 7.737 | 7.737 | 0 | +0.09(+1.14%) | |
Jan 11, 2018 | 7.628 | 7.680 | 7.575 | 7.650 | 13,320 | +0.05(+0.66%) |
Jan 10, 2018 | 7.690 | 7.710 | 7.530 | 7.600 | 16,531 | -0.10(-1.30%) |
Jan 09, 2018 | 7.727 | 7.750 | 7.520 | 7.700 | 28,071 | +0.16(+2.12%) |
Jan 08, 2018 | 7.400 | 7.610 | 7.400 | 7.540 | 24,148 | +0.00(+0.00%) |
Jan 05, 2018 | 7.532 | 7.600 | 7.360 | 7.540 | 13,186 | -0.03(-0.40%) |
Jan 04, 2018 | 7.650 | 7.650 | 7.531 | 7.570 | 34,532 | +0.10(+1.34%) |
Jan 03, 2018 | 7.616 | 7.630 | 7.400 | 7.470 | 13,182 | +0.27(+3.71%) |
Jan 02, 2018 | 7.225 | 7.230 | 7.120 | 7.202 | 30,784 | -0.10(-1.34%) |
Dec 29, 2017 | 7.300 | 7.300 | 7.300 | 0 | +0.05(+0.69%) | |
Dec 28, 2017 | 7.095 | 7.260 | 7.095 | 7.250 | 85,797 | +0.04(+0.55%) |
Dec 27, 2017 | 7.162 | 7.320 | 7.110 | 7.210 | 53,959 | +0.09(+1.22%) |
Dec 26, 2017 | 7.005 | 7.140 | 6.990 | 7.123 | 20,608 | +0.12(+1.71%) |
Dec 22, 2017 | 7.090 | 7.160 | 6.990 | 7.003 | 22,583 | -0.04(-0.53%) |
Dec 21, 2017 | 7.030 | 7.260 | 7.030 | 7.040 | 33,662 | -0.04(-0.56%) |
Dec 20, 2017 | 7.061 | 7.250 | 7.040 | 7.080 | 16,153 | +0.03(+0.43%) |
Dec 19, 2017 | 7.108 | 7.140 | 7.050 | 7.050 | 25,679 | -0.20(-2.76%) |
Dec 18, 2017 | 7.115 | 7.280 | 7.060 | 7.250 | 43,618 | +0.18(+2.55%) |
Dec 15, 2017 | 7.220 | 7.250 | 7.070 | 7.070 | 28,702 | -0.22(-3.02%) |
Dec 14, 2017 | 7.060 | 7.290 | 7.060 | 7.290 | 12,637 | -0.03(-0.41%) |
Dec 13, 2017 | 7.230 | 7.370 | 7.230 | 7.320 | 32,132 | +0.05(+0.69%) |
Dec 12, 2017 | 7.232 | 7.390 | 7.190 | 7.270 | 12,030 | +0.17(+2.39%) |
Dec 11, 2017 | 7.059 | 7.230 | 7.040 | 7.100 | 39,794 | +0.02(+0.28%) |
Dec 08, 2017 | 7.294 | 7.320 | 7.060 | 7.080 | 13,910 | +0.18(+2.61%) |
Dec 07, 2017 | 6.923 | 7.130 | 6.900 | 6.900 | 13,748 | -0.28(-3.90%) |
Dec 06, 2017 | 7.050 | 7.190 | 6.910 | 7.180 | 23,961 | +0.18(+2.53%) |
Dec 05, 2017 | 6.985 | 7.045 | 6.870 | 7.003 | 30,960 | -0.15(-2.06%) |
Dec 04, 2017 | 7.330 | 7.020 | 7.150 | 53,602 | +0.13(+1.85%) |