Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.586 | 8.620 | 8.500 | 8.590 | 92,671 | -0.02(-0.23%) |
Feb 27, 2018 | 8.470 | 8.640 | 8.435 | 8.610 | 20,437 | +0.01(+0.12%) |
Feb 26, 2018 | 8.555 | 8.700 | 8.555 | 8.600 | 146,631 | -0.01(-0.12%) |
Feb 23, 2018 | 8.720 | 8.720 | 8.600 | 8.610 | 20,408 | -0.05(-0.58%) |
Feb 22, 2018 | 8.569 | 8.730 | 8.569 | 8.660 | 14,816 | +0.05(+0.58%) |
Feb 21, 2018 | 8.580 | 8.630 | 8.570 | 8.610 | 16,527 | +0.03(+0.35%) |
Feb 20, 2018 | 8.351 | 8.580 | 8.351 | 8.580 | 13,026 | +0.12(+1.42%) |
Feb 16, 2018 | 8.460 | 8.460 | 8.460 | 0 | -0.10(-1.17%) | |
Feb 15, 2018 | 8.520 | 8.560 | 8.190 | 8.560 | 50,666 | +0.08(+0.94%) |
Feb 14, 2018 | 8.290 | 8.480 | 8.160 | 8.480 | 30,682 | +0.06(+0.71%) |
Feb 13, 2018 | 8.440 | 8.550 | 8.300 | 8.420 | 23,550 | -0.16(-1.86%) |
Feb 12, 2018 | 8.515 | 8.580 | 8.300 | 8.580 | 21,183 | +0.00(+0.00%) |
Feb 09, 2018 | 8.490 | 8.610 | 8.440 | 8.580 | 10,066 | -0.03(-0.35%) |
Feb 08, 2018 | 8.590 | 8.620 | 8.320 | 8.610 | 28,291 | -0.01(-0.12%) |
Feb 07, 2018 | 8.590 | 8.660 | 8.550 | 8.620 | 5,838 | +0.01(+0.17%) |
Feb 06, 2018 | 8.320 | 8.640 | 8.320 | 8.605 | 44,553 | +0.01(+0.06%) |
Feb 05, 2018 | 8.670 | 8.590 | 8.600 | 14,147 | +0.01(+0.12%) | |
Feb 02, 2018 | 8.550 | 8.670 | 8.340 | 8.590 | 95,812 | +0.00(+0.00%) |
Feb 01, 2018 | 8.500 | 8.640 | 8.480 | 8.590 | 31,944 | -0.06(-0.69%) |
Jan 31, 2018 | 8.690 | 8.690 | 8.533 | 8.650 | 19,012 | +0.04(+0.46%) |
Jan 30, 2018 | 8.616 | 8.740 | 8.600 | 8.610 | 8,279 | -0.13(-1.49%) |
Jan 29, 2018 | 8.820 | 8.820 | 8.520 | 8.740 | 12,861 | -0.04(-0.46%) |
Jan 26, 2018 | 8.746 | 8.790 | 8.720 | 8.780 | 5,104 | +0.16(+1.86%) |
Jan 25, 2018 | 8.860 | 8.860 | 8.620 | 8.620 | 3,312 | -0.18(-2.05%) |
Jan 24, 2018 | 8.500 | 8.800 | 8.500 | 8.800 | 55,469 | +0.30(+3.53%) |
Jan 23, 2018 | 8.600 | 8.940 | 8.430 | 8.500 | 125,378 | -0.12(-1.39%) |
Jan 22, 2018 | 8.500 | 8.620 | 8.440 | 8.620 | 25,623 | +0.12(+1.41%) |
Jan 19, 2018 | 8.570 | 8.570 | 8.460 | 8.500 | 3,220 | +0.02(+0.24%) |
Jan 18, 2018 | 8.546 | 8.588 | 8.479 | 8.480 | 4,606 | -0.06(-0.70%) |
Jan 17, 2018 | 8.482 | 8.780 | 8.428 | 8.540 | 18,064 | +0.14(+1.67%) |
Jan 16, 2018 | 8.280 | 8.400 | 8.091 | 8.400 | 5,005 | +0.01(+0.12%) |
Jan 12, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.33(+4.09%) | |
Jan 11, 2018 | 8.040 | 8.180 | 8.040 | 8.060 | 9,858 | -0.23(-2.77%) |
Jan 10, 2018 | 8.210 | 8.300 | 8.185 | 8.290 | 12,263 | +0.24(+2.98%) |
Jan 09, 2018 | 7.900 | 8.355 | 7.890 | 8.050 | 23,594 | +0.46(+6.06%) |
Jan 08, 2018 | 7.740 | 7.780 | 7.466 | 7.590 | 3,658 | -0.30(-3.80%) |
Jan 05, 2018 | 8.015 | 8.015 | 7.680 | 7.890 | 6,102 | +0.19(+2.47%) |
Jan 04, 2018 | 7.850 | 7.900 | 7.530 | 7.700 | 5,263 | -0.22(-2.78%) |
Jan 03, 2018 | 7.980 | 7.980 | 7.850 | 7.920 | 3,084 | +0.12(+1.54%) |
Jan 02, 2018 | 7.981 | 7.990 | 7.800 | 7.800 | 13,387 | -0.11(-1.39%) |
Dec 29, 2017 | 7.910 | 7.910 | 7.910 | 0 | +0.16(+2.06%) | |
Dec 28, 2017 | 7.790 | 7.950 | 7.750 | 7.750 | 4,851 | +0.08(+1.04%) |
Dec 27, 2017 | 7.680 | 7.810 | 7.600 | 7.670 | 7,532 | +0.04(+0.52%) |
Dec 26, 2017 | 8.010 | 8.030 | 7.630 | 7.630 | 4,375 | -0.08(-1.04%) |
Dec 22, 2017 | 7.960 | 8.020 | 7.710 | 7.710 | 2,642 | -0.32(-3.99%) |
Dec 21, 2017 | 7.915 | 8.040 | 7.900 | 8.030 | 4,161 | +0.05(+0.63%) |
Dec 20, 2017 | 7.900 | 8.050 | 7.900 | 7.980 | 2,342 | -0.06(-0.75%) |
Dec 19, 2017 | 7.960 | 8.040 | 7.710 | 8.040 | 29,799 | +0.06(+0.75%) |
Dec 18, 2017 | 8.050 | 8.050 | 7.830 | 7.980 | 17,761 | -0.04(-0.50%) |
Dec 15, 2017 | 8.030 | 8.050 | 8.000 | 8.020 | 34,960 | +0.05(+0.63%) |
Dec 14, 2017 | 7.950 | 8.090 | 7.600 | 7.970 | 76,686 | +0.00(+0.00%) |
Dec 13, 2017 | 7.270 | 8.250 | 7.270 | 7.970 | 69,965 | +0.01(+0.13%) |
Dec 12, 2017 | 7.920 | 8.020 | 7.565 | 7.960 | 17,496 | -0.02(-0.25%) |
Dec 11, 2017 | 7.960 | 8.318 | 7.810 | 7.980 | 22,979 | +0.02(+0.25%) |
Dec 08, 2017 | 7.430 | 7.960 | 7.000 | 7.960 | 229,592 | +0.56(+7.57%) |
Dec 07, 2017 | 7.440 | 7.450 | 7.140 | 7.400 | 24,196 | +0.11(+1.51%) |
Dec 06, 2017 | 7.500 | 7.500 | 6.800 | 7.290 | 42,144 | -0.05(-0.68%) |
Dec 05, 2017 | 7.500 | 7.500 | 7.230 | 7.340 | 44,714 | +0.10(+1.38%) |
Dec 04, 2017 | 7.130 | 7.130 | 7.240 | 36,399 | +0.11(+1.54%) |