Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.860 | 8.860 | 8.846 | 8.850 | 12,375 | -0.00(-0.05%) |
Feb 27, 2018 | 8.810 | 8.920 | 8.750 | 8.854 | 9,627 | +0.08(+0.96%) |
Feb 26, 2018 | 8.800 | 8.810 | 8.730 | 8.770 | 9,510 | +0.10(+1.15%) |
Feb 23, 2018 | 8.650 | 8.670 | 8.650 | 8.670 | 11,758 | +0.02(+0.23%) |
Feb 22, 2018 | 8.528 | 8.650 | 8.490 | 8.650 | 10,044 | -0.05(-0.57%) |
Feb 21, 2018 | 8.685 | 8.700 | 8.650 | 8.700 | 8,217 | +0.06(+0.69%) |
Feb 20, 2018 | 8.820 | 8.840 | 8.640 | 8.640 | 7,835 | -0.04(-0.51%) |
Feb 16, 2018 | 8.685 | 8.685 | 8.685 | 0 | +0.08(+0.98%) | |
Feb 15, 2018 | 8.460 | 8.670 | 8.390 | 8.600 | 16,528 | +0.20(+2.41%) |
Feb 14, 2018 | 8.300 | 8.500 | 8.270 | 8.398 | 368,084 | +0.05(+0.57%) |
Feb 13, 2018 | 8.080 | 8.400 | 8.080 | 8.350 | 25,328 | +0.19(+2.33%) |
Feb 12, 2018 | 8.150 | 8.160 | 7.590 | 8.160 | 60,937 | -0.01(-0.12%) |
Feb 09, 2018 | 8.200 | 8.200 | 7.960 | 8.170 | 11,581 | -0.09(-1.09%) |
Feb 08, 2018 | 8.710 | 8.710 | 8.260 | 8.260 | 41,255 | -0.06(-0.72%) |
Feb 07, 2018 | 7.910 | 8.540 | 7.910 | 8.320 | 14,557 | -0.20(-2.35%) |
Feb 06, 2018 | 8.470 | 8.610 | 8.450 | 8.520 | 23,598 | -0.22(-2.52%) |
Feb 05, 2018 | 8.975 | 8.975 | 8.670 | 8.740 | 35,636 | -0.06(-0.68%) |
Feb 02, 2018 | 8.930 | 8.930 | 8.570 | 8.800 | 19,798 | -0.08(-0.90%) |
Feb 01, 2018 | 8.940 | 8.980 | 8.880 | 8.880 | 40,404 | +0.02(+0.17%) |
Jan 31, 2018 | 8.838 | 8.920 | 8.810 | 8.865 | 22,073 | +0.37(+4.29%) |
Jan 30, 2018 | 8.610 | 8.610 | 8.500 | 8.500 | 36,965 | -0.05(-0.58%) |
Jan 29, 2018 | 8.495 | 8.620 | 8.480 | 8.550 | 37,627 | +0.01(+0.12%) |
Jan 26, 2018 | 8.574 | 8.580 | 8.431 | 8.540 | 13,830 | +0.08(+0.95%) |
Jan 25, 2018 | 8.500 | 8.500 | 8.410 | 8.460 | 24,350 | -0.00(-0.06%) |
Jan 24, 2018 | 8.580 | 8.580 | 8.400 | 8.465 | 23,293 | -0.07(-0.88%) |
Jan 23, 2018 | 8.480 | 8.640 | 8.480 | 8.540 | 18,229 | +0.13(+1.52%) |
Jan 22, 2018 | 8.130 | 8.500 | 8.130 | 8.412 | 23,473 | +0.27(+3.35%) |
Jan 19, 2018 | 8.130 | 8.230 | 8.130 | 8.140 | 13,519 | -0.04(-0.49%) |
Jan 18, 2018 | 8.155 | 8.180 | 8.080 | 8.180 | 11,646 | -0.02(-0.24%) |
Jan 17, 2018 | 8.117 | 8.200 | 8.090 | 8.200 | 13,250 | +0.25(+3.14%) |
Jan 16, 2018 | 7.976 | 8.180 | 7.950 | 7.950 | 23,377 | +0.11(+1.40%) |
Jan 12, 2018 | 7.840 | 7.840 | 7.840 | 0 | +0.10(+1.29%) | |
Jan 11, 2018 | 7.680 | 7.740 | 7.640 | 7.740 | 26,976 | -0.04(-0.51%) |
Jan 10, 2018 | 7.765 | 7.790 | 7.765 | 7.780 | 12,654 | +0.02(+0.26%) |
Jan 09, 2018 | 7.650 | 7.830 | 7.650 | 7.760 | 20,341 | +0.03(+0.39%) |
Jan 08, 2018 | 7.700 | 7.730 | 7.680 | 7.730 | 30,619 | +0.03(+0.32%) |
Jan 05, 2018 | 7.610 | 7.720 | 7.610 | 7.705 | 15,879 | +0.00(+0.06%) |
Jan 04, 2018 | 7.805 | 7.840 | 7.700 | 7.700 | 9,025 | -0.14(-1.79%) |
Jan 03, 2018 | 7.755 | 7.840 | 7.755 | 7.840 | 4,716 | +0.16(+2.02%) |
Jan 02, 2018 | 7.760 | 7.760 | 7.660 | 7.685 | 8,010 | -0.33(-4.15%) |
Dec 29, 2017 | 8.018 | 8.018 | 8.018 | 0 | +0.04(+0.47%) | |
Dec 28, 2017 | 8.100 | 8.130 | 7.900 | 7.980 | 84,184 | -0.11(-1.36%) |
Dec 27, 2017 | 8.060 | 8.100 | 7.925 | 8.090 | 29,684 | +0.17(+2.21%) |
Dec 26, 2017 | 7.990 | 7.990 | 7.915 | 7.915 | 9,970 | -0.01(-0.19%) |
Dec 22, 2017 | 7.970 | 7.980 | 7.880 | 7.930 | 15,085 | -0.20(-2.46%) |
Dec 21, 2017 | 8.102 | 8.130 | 8.102 | 8.130 | 8,740 | +0.15(+1.82%) |
Dec 20, 2017 | 7.970 | 8.080 | 7.970 | 7.985 | 18,306 | -0.00(-0.05%) |
Dec 19, 2017 | 7.990 | 7.990 | 7.945 | 7.989 | 11,232 | +0.02(+0.24%) |
Dec 18, 2017 | 7.750 | 7.970 | 7.750 | 7.970 | 14,412 | +0.01(+0.13%) |
Dec 15, 2017 | 7.750 | 7.970 | 7.750 | 7.960 | 11,648 | +0.23(+2.98%) |
Dec 14, 2017 | 7.790 | 7.790 | 7.730 | 7.730 | 8,078 | -0.13(-1.65%) |
Dec 13, 2017 | 7.650 | 7.860 | 7.650 | 7.860 | 15,774 | +0.51(+6.94%) |
Dec 12, 2017 | 7.440 | 7.500 | 7.350 | 12,463 | -0.15(-2.00%) | |
Dec 11, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 3,801 | +0.08(+1.08%) |
Dec 08, 2017 | 7.330 | 7.420 | 7.320 | 7.420 | 5,027 | +0.19(+2.61%) |
Dec 07, 2017 | 7.240 | 7.240 | 7.173 | 7.231 | 5,590 | +0.20(+2.86%) |
Dec 06, 2017 | 7.240 | 7.240 | 6.930 | 7.030 | 9,663 | -0.18(-2.50%) |
Dec 05, 2017 | 7.220 | 7.120 | 7.210 | 11,113 | -0.12(-1.64%) | |
Dec 04, 2017 | 7.330 | 7.430 | 7.330 | 7.330 | 9,770 | -0.31(-4.06%) |