Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 16,820 | +0.03(+0.30%) |
Feb 27, 2018 | 8.400 | 8.400 | 8.350 | 8.375 | 21,026 | -0.03(-0.30%) |
Feb 26, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 16,045 | +0.00(+0.00%) |
Feb 23, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 23,684 | +0.05(+0.60%) |
Feb 22, 2018 | 8.400 | 8.400 | 8.350 | 8.350 | 20,782 | -0.05(-0.60%) |
Feb 21, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 16,561 | +0.03(+0.30%) |
Feb 20, 2018 | 8.375 | 8.375 | 8.350 | 8.375 | 22,171 | -0.03(-0.30%) |
Feb 16, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.05(+0.60%) | |
Feb 15, 2018 | 8.400 | 8.400 | 8.325 | 8.350 | 141,011 | -0.05(-0.60%) |
Feb 14, 2018 | 8.350 | 8.400 | 8.300 | 8.400 | 73,493 | +0.05(+0.60%) |
Feb 13, 2018 | 8.350 | 8.400 | 8.325 | 8.350 | 111,101 | -0.03(-0.30%) |
Feb 12, 2018 | 8.350 | 8.400 | 8.314 | 8.375 | 52,263 | +0.03(+0.30%) |
Feb 09, 2018 | 8.350 | 8.400 | 8.300 | 8.350 | 114,328 | +0.00(+0.00%) |
Feb 08, 2018 | 8.350 | 8.400 | 8.300 | 8.350 | 158,383 | +0.00(+0.00%) |
Feb 07, 2018 | 8.350 | 8.400 | 8.350 | 8.350 | 52,823 | -0.03(-0.30%) |
Feb 06, 2018 | 8.300 | 8.400 | 8.300 | 8.375 | 213,144 | +0.07(+0.90%) |
Feb 05, 2018 | 8.375 | 8.400 | 8.300 | 8.300 | 213,921 | -0.10(-1.19%) |
Feb 02, 2018 | 8.350 | 8.400 | 8.350 | 8.400 | 131,808 | +0.00(+0.00%) |
Feb 01, 2018 | 8.375 | 8.400 | 8.350 | 8.400 | 181,296 | +0.00(+0.00%) |
Jan 31, 2018 | 8.400 | 8.400 | 8.350 | 8.400 | 32,679 | +0.00(+0.00%) |
Jan 30, 2018 | 8.400 | 8.450 | 8.350 | 8.400 | 247,318 | +0.00(+0.00%) |
Jan 29, 2018 | 8.450 | 8.450 | 8.400 | 8.400 | 49,894 | -0.05(-0.59%) |
Jan 26, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 13,622 | +0.02(+0.30%) |
Jan 25, 2018 | 8.425 | 8.450 | 8.400 | 8.425 | 88,943 | +0.03(+0.30%) |
Jan 24, 2018 | 8.400 | 8.450 | 8.400 | 8.400 | 83,029 | +0.00(+0.00%) |
Jan 23, 2018 | 8.400 | 8.450 | 8.400 | 8.400 | 68,256 | -0.05(-0.59%) |
Jan 22, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 273,380 | +0.02(+0.30%) |
Jan 19, 2018 | 8.450 | 8.450 | 8.400 | 8.425 | 177,396 | -0.02(-0.30%) |
Jan 18, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 120,589 | +0.05(+0.60%) |
Jan 17, 2018 | 8.425 | 8.450 | 8.400 | 8.400 | 72,488 | +0.00(+0.00%) |
Jan 16, 2018 | 8.450 | 8.450 | 8.400 | 8.400 | 63,276 | -0.05(-0.59%) |
Jan 12, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 65,199 | +0.00(+0.00%) |
Jan 10, 2018 | 8.500 | 8.500 | 8.450 | 8.450 | 175,633 | -0.05(-0.59%) |
Jan 09, 2018 | 8.450 | 8.500 | 8.450 | 8.500 | 390,457 | +0.00(+0.00%) |
Jan 08, 2018 | 8.450 | 8.500 | 8.450 | 8.500 | 214,957 | +0.05(+0.59%) |
Jan 05, 2018 | 8.500 | 8.550 | 8.450 | 8.450 | 65,648 | -0.05(-0.59%) |
Jan 04, 2018 | 8.500 | 8.500 | 8.450 | 8.500 | 38,110 | +0.05(+0.59%) |
Jan 03, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 23,804 | +0.00(+0.00%) |
Jan 02, 2018 | 8.450 | 8.475 | 8.450 | 8.450 | 100,924 | +0.00(+0.00%) |
Dec 29, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.500 | 8.550 | 8.450 | 8.450 | 51,041 | +0.00(+0.00%) |
Dec 27, 2017 | 8.450 | 8.500 | 8.450 | 8.450 | 9,077 | -0.05(-0.59%) |
Dec 26, 2017 | 8.450 | 8.525 | 8.450 | 8.500 | 54,129 | +0.03(+0.29%) |
Dec 22, 2017 | 8.500 | 8.500 | 8.450 | 8.475 | 40,767 | -0.03(-0.29%) |
Dec 21, 2017 | 8.450 | 8.500 | 8.401 | 8.500 | 622,149 | +0.07(+0.89%) |
Dec 20, 2017 | 8.400 | 8.475 | 8.400 | 8.425 | 49,535 | +0.03(+0.30%) |
Dec 19, 2017 | 8.400 | 8.500 | 8.400 | 8.400 | 190,832 | -0.03(-0.30%) |
Dec 18, 2017 | 8.400 | 8.500 | 8.350 | 8.425 | 352,144 | +0.08(+0.90%) |
Dec 15, 2017 | 8.400 | 8.400 | 8.350 | 8.350 | 854,565 | -0.05(-0.60%) |
Dec 14, 2017 | 8.350 | 8.400 | 8.350 | 8.400 | 161,654 | +0.10(+1.20%) |
Dec 13, 2017 | 8.350 | 8.350 | 8.300 | 8.300 | 41,521 | +0.00(+0.00%) |
Dec 12, 2017 | 8.300 | 8.377 | 8.300 | 8.300 | 153,800 | +0.00(+0.00%) |
Dec 11, 2017 | 8.300 | 8.350 | 8.300 | 8.300 | 22,177 | +0.00(+0.00%) |
Dec 08, 2017 | 8.350 | 8.350 | 8.300 | 8.300 | 30,681 | -0.02(-0.30%) |
Dec 07, 2017 | 8.300 | 8.400 | 8.300 | 8.325 | 341,742 | +0.02(+0.30%) |
Dec 06, 2017 | 8.300 | 8.350 | 8.300 | 8.300 | 88,515 | +0.00(+0.00%) |
Dec 05, 2017 | 8.300 | 8.350 | 8.300 | 8.300 | 63,668 | +0.00(+0.00%) |
Dec 04, 2017 | 8.350 | 8.350 | 8.325 | 8.300 | 21,296 | +0.00(+0.00%) |