Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.729 | 8.729 | 8.591 | 8.627 | 71,051 | -0.07(-0.85%) |
Feb 27, 2018 | 8.803 | 8.849 | 8.698 | 8.701 | 84,057 | -0.13(-1.46%) |
Feb 26, 2018 | 8.738 | 8.830 | 8.720 | 8.830 | 87,915 | +0.11(+1.27%) |
Feb 23, 2018 | 8.793 | 8.793 | 8.664 | 8.720 | 64,982 | -0.06(-0.63%) |
Feb 22, 2018 | 8.867 | 8.867 | 8.723 | 8.775 | 51,463 | +0.02(+0.21%) |
Feb 21, 2018 | 8.766 | 8.849 | 8.729 | 8.756 | 111,160 | +0.05(+0.53%) |
Feb 20, 2018 | 8.710 | 8.756 | 8.710 | 8.710 | 56,680 | -0.04(-0.42%) |
Feb 16, 2018 | 8.747 | 8.747 | 8.747 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.581 | 8.710 | 8.563 | 8.710 | 104,058 | +0.18(+2.16%) |
Feb 14, 2018 | 8.535 | 8.415 | 8.526 | 51,864 | +0.11(+1.31%) | |
Feb 13, 2018 | 8.332 | 8.415 | 8.314 | 8.415 | 81,066 | +0.11(+1.33%) |
Feb 12, 2018 | 8.203 | 8.332 | 8.194 | 8.305 | 128,450 | +0.15(+1.81%) |
Feb 09, 2018 | 8.176 | 8.208 | 7.973 | 8.157 | 126,194 | +0.04(+0.45%) |
Feb 08, 2018 | 8.369 | 8.120 | 8.120 | 65,266 | -0.22(-2.65%) | |
Feb 07, 2018 | 8.379 | 8.452 | 8.323 | 8.342 | 91,990 | -0.05(-0.55%) |
Feb 06, 2018 | 8.167 | 8.406 | 8.093 | 8.388 | 339,012 | +0.02(+0.21%) |
Feb 05, 2018 | 8.526 | 8.554 | 8.314 | 8.370 | 114,344 | -0.21(-2.46%) |
Feb 02, 2018 | 8.692 | 8.692 | 8.581 | 8.581 | 73,511 | -0.19(-2.21%) |
Feb 01, 2018 | 8.793 | 8.803 | 8.756 | 8.775 | 111,767 | -0.05(-0.52%) |
Jan 31, 2018 | 8.904 | 8.913 | 8.803 | 8.821 | 178,298 | +0.01(+0.07%) |
Jan 30, 2018 | 8.849 | 8.863 | 8.777 | 8.815 | 139,271 | +0.00(+0.04%) |
Jan 29, 2018 | 8.876 | 8.876 | 8.793 | 8.812 | 56,793 | -0.03(-0.31%) |
Jan 26, 2018 | 8.821 | 8.849 | 8.775 | 8.839 | 75,079 | +0.00(+0.04%) |
Jan 25, 2018 | 8.867 | 8.876 | 8.812 | 8.836 | 67,409 | +0.02(+0.28%) |
Jan 24, 2018 | 8.849 | 8.849 | 8.756 | 8.812 | 144,350 | -0.03(-0.39%) |
Jan 23, 2018 | 8.904 | 8.913 | 8.830 | 8.846 | 151,063 | -0.03(-0.34%) |
Jan 22, 2018 | 8.867 | 8.895 | 8.867 | 8.876 | 68,206 | +0.00(+0.00%) |
Jan 19, 2018 | 8.895 | 8.895 | 8.839 | 8.876 | 63,673 | +0.02(+0.21%) |
Jan 18, 2018 | 8.885 | 8.922 | 8.821 | 8.858 | 139,762 | -0.06(-0.72%) |
Jan 17, 2018 | 8.867 | 8.922 | 8.821 | 8.922 | 95,917 | +0.06(+0.62%) |
Jan 16, 2018 | 8.996 | 9.005 | 8.830 | 8.867 | 268,787 | -0.04(-0.47%) |
Jan 12, 2018 | 8.909 | 8.909 | 8.909 | 0 | -0.02(-0.26%) | |
Jan 11, 2018 | 8.821 | 8.940 | 8.812 | 8.932 | 115,180 | +0.18(+2.00%) |
Jan 10, 2018 | 8.793 | 8.793 | 8.738 | 8.756 | 87,209 | -0.02(-0.21%) |
Jan 09, 2018 | 8.830 | 8.839 | 8.738 | 8.775 | 111,876 | -0.02(-0.21%) |
Jan 08, 2018 | 8.692 | 8.793 | 8.681 | 8.793 | 168,194 | +0.13(+1.49%) |
Jan 05, 2018 | 8.673 | 8.701 | 8.637 | 8.664 | 181,510 | +0.03(+0.32%) |
Jan 04, 2018 | 8.683 | 8.710 | 8.591 | 8.637 | 395,396 | -0.06(-0.74%) |
Jan 03, 2018 | 8.729 | 8.729 | 8.673 | 8.701 | 69,666 | -0.02(-0.21%) |
Jan 02, 2018 | 8.637 | 8.720 | 8.618 | 8.720 | 110,631 | +0.13(+1.50%) |
Dec 29, 2017 | 8.591 | 8.591 | 8.591 | 0 | +0.04(+0.43%) | |
Dec 28, 2017 | 8.554 | 8.572 | 8.526 | 8.554 | 59,729 | +0.05(+0.60%) |
Dec 27, 2017 | 8.489 | 8.517 | 8.461 | 8.503 | 387,100 | +0.07(+0.87%) |
Dec 26, 2017 | 8.480 | 8.480 | 8.415 | 8.429 | 65,534 | +0.00(+0.05%) |
Dec 22, 2017 | 8.425 | 8.452 | 8.415 | 8.425 | 64,850 | +0.01(+0.11%) |
Dec 21, 2017 | 8.434 | 8.443 | 8.406 | 8.415 | 68,584 | +0.10(+1.21%) |
Dec 20, 2017 | 8.342 | 8.342 | 8.292 | 8.315 | 53,602 | +0.05(+0.66%) |
Dec 19, 2017 | 8.379 | 8.379 | 8.260 | 8.260 | 75,948 | -0.07(-0.88%) |
Dec 18, 2017 | 8.342 | 8.360 | 8.315 | 8.333 | 111,512 | +0.07(+0.89%) |
Dec 15, 2017 | 8.260 | 8.287 | 8.196 | 8.260 | 96,106 | +0.05(+0.56%) |
Dec 14, 2017 | 8.169 | 8.242 | 8.169 | 8.214 | 123,638 | +0.02(+0.28%) |
Dec 13, 2017 | 8.214 | 8.214 | 8.178 | 8.192 | 48,873 | +0.06(+0.73%) |
Dec 12, 2017 | 8.150 | 8.150 | 8.105 | 8.132 | 125,602 | -0.01(-0.11%) |
Dec 11, 2017 | 8.187 | 8.205 | 8.141 | 8.141 | 89,302 | -0.01(-0.11%) |
Dec 08, 2017 | 8.059 | 8.150 | 8.059 | 8.150 | 192,785 | +0.12(+1.55%) |
Dec 07, 2017 | 7.886 | 8.026 | 7.886 | 8.026 | 38,308 | +0.09(+1.07%) |
Dec 06, 2017 | 7.931 | 7.941 | 7.904 | 7.941 | 141,077 | +0.00(+0.00%) |
Dec 05, 2017 | 7.931 | 7.959 | 7.895 | 7.941 | 52,428 | +0.03(+0.40%) |
Dec 04, 2017 | 8.004 | 8.114 | 7.895 | 7.909 | 118,627 | -0.16(-2.00%) |