Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.741 | 8.777 | 8.680 | 8.680 | 5,100,064 | -0.04(-0.44%) |
Feb 27, 2018 | 8.796 | 8.823 | 8.713 | 8.719 | 3,239,767 | -0.06(-0.69%) |
Feb 26, 2018 | 8.735 | 8.790 | 8.735 | 8.779 | 2,960,404 | +0.04(+0.44%) |
Feb 23, 2018 | 8.741 | 8.741 | 8.705 | 8.741 | 1,808,230 | +0.03(+0.32%) |
Feb 22, 2018 | 8.697 | 8.713 | 2,108,401 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.801 | 8.867 | 8.746 | 8.752 | 2,373,226 | -0.05(-0.62%) |
Feb 20, 2018 | 8.785 | 8.853 | 8.768 | 8.807 | 3,565,656 | +0.02(+0.25%) |
Feb 16, 2018 | 8.785 | 8.785 | 8.785 | 0 | +0.04(+0.50%) | |
Feb 15, 2018 | 8.840 | 8.845 | 8.686 | 8.741 | 4,429,161 | -0.10(-1.12%) |
Feb 14, 2018 | 8.741 | 8.845 | 8.735 | 8.840 | 3,914,935 | +0.09(+1.07%) |
Feb 13, 2018 | 8.581 | 8.807 | 8.576 | 8.746 | 4,771,426 | +0.18(+2.12%) |
Feb 12, 2018 | 8.504 | 8.625 | 8.482 | 8.565 | 4,693,982 | +0.07(+0.78%) |
Feb 09, 2018 | 8.576 | 8.642 | 8.381 | 8.499 | 5,928,955 | -0.05(-0.64%) |
Feb 08, 2018 | 8.669 | 8.702 | 8.554 | 8.554 | 5,453,314 | -0.11(-1.27%) |
Feb 07, 2018 | 8.526 | 8.686 | 8.521 | 8.664 | 5,078,151 | +0.13(+1.48%) |
Feb 06, 2018 | 8.361 | 8.609 | 8.262 | 8.537 | 6,390,390 | -0.07(-0.77%) |
Feb 05, 2018 | 8.675 | 8.686 | 8.477 | 8.603 | 9,519,974 | -0.10(-1.20%) |
Feb 02, 2018 | 8.768 | 8.812 | 8.697 | 8.708 | 3,111,985 | -0.10(-1.19%) |
Feb 01, 2018 | 8.741 | 8.834 | 8.741 | 8.812 | 2,864,493 | +0.04(+0.50%) |
Jan 31, 2018 | 8.873 | 8.873 | 8.724 | 8.768 | 3,482,024 | -0.10(-1.12%) |
Jan 30, 2018 | 8.862 | 8.900 | 8.785 | 8.867 | 5,195,245 | -0.03(-0.31%) |
Jan 29, 2018 | 8.939 | 8.941 | 8.829 | 8.895 | 4,185,293 | -0.05(-0.61%) |
Jan 26, 2018 | 8.944 | 8.961 | 8.889 | 8.950 | 2,139,688 | +0.03(+0.31%) |
Jan 25, 2018 | 8.911 | 8.950 | 8.878 | 8.922 | 2,671,290 | +0.03(+0.31%) |
Jan 24, 2018 | 8.955 | 8.999 | 8.867 | 8.895 | 3,495,745 | -0.02(-0.25%) |
Jan 23, 2018 | 8.911 | 8.937 | 8.895 | 8.917 | 3,176,839 | +0.01(+0.12%) |
Jan 22, 2018 | 8.823 | 8.914 | 8.812 | 8.906 | 4,035,764 | +0.12(+1.31%) |
Jan 19, 2018 | 8.768 | 8.812 | 8.752 | 8.790 | 1,673,676 | +0.01(+0.13%) |
Jan 18, 2018 | 8.796 | 8.807 | 8.713 | 8.779 | 2,742,776 | -0.02(-0.25%) |
Jan 17, 2018 | 8.801 | 8.815 | 8.774 | 8.801 | 2,136,692 | +0.00(+0.00%) |
Jan 16, 2018 | 8.829 | 8.878 | 8.774 | 8.801 | 3,766,316 | -0.01(-0.12%) |
Jan 12, 2018 | 8.812 | 8.812 | 8.812 | 0 | +0.06(+0.69%) | |
Jan 11, 2018 | 8.719 | 8.768 | 8.714 | 8.752 | 3,309,665 | +0.04(+0.44%) |
Jan 10, 2018 | 8.713 | 3,327,265 | -0.01(-0.13%) | |||
Jan 09, 2018 | 8.719 | 8.746 | 8.686 | 8.724 | 3,186,775 | +0.02(+0.19%) |
Jan 08, 2018 | 8.669 | 8.757 | 8.664 | 8.708 | 2,569,725 | +0.03(+0.32%) |
Jan 05, 2018 | 8.702 | 8.752 | 8.647 | 8.680 | 2,950,265 | -0.01(-0.06%) |
Jan 04, 2018 | 8.741 | 8.763 | 8.680 | 8.686 | 2,818,941 | -0.03(-0.32%) |
Jan 03, 2018 | 8.768 | 8.790 | 8.686 | 8.713 | 2,677,577 | -0.04(-0.44%) |
Jan 02, 2018 | 8.691 | 8.785 | 8.653 | 8.752 | 5,395,830 | +0.11(+1.27%) |
Dec 29, 2017 | 8.642 | 8.642 | 8.642 | 0 | -0.03(-0.38%) | |
Dec 28, 2017 | 8.669 | 8.702 | 8.647 | 8.675 | 3,626,521 | +0.00(+0.00%) |
Dec 27, 2017 | 8.647 | 8.702 | 8.642 | 8.675 | 2,512,720 | +0.03(+0.32%) |
Dec 26, 2017 | 8.691 | 8.735 | 8.631 | 8.647 | 3,182,762 | -0.04(-0.44%) |
Dec 22, 2017 | 8.702 | 8.763 | 8.658 | 8.686 | 2,829,769 | -0.01(-0.06%) |
Dec 21, 2017 | 8.647 | 8.730 | 8.631 | 8.691 | 4,133,502 | +0.07(+0.76%) |
Dec 20, 2017 | 8.653 | 8.686 | 8.609 | 8.625 | 4,268,023 | -0.01(-0.13%) |
Dec 19, 2017 | 8.686 | 8.713 | 8.631 | 8.636 | 5,024,168 | -0.05(-0.57%) |
Dec 18, 2017 | 8.713 | 8.746 | 8.642 | 8.686 | 6,903,186 | +0.00(+0.00%) |
Dec 15, 2017 | 8.746 | 8.758 | 8.675 | 8.686 | 7,513,304 | -0.07(-0.82%) |
Dec 14, 2017 | 8.878 | 8.889 | 8.713 | 8.757 | 10,062,721 | -0.11(-1.24%) |
Dec 13, 2017 | 8.867 | 8.894 | 8.797 | 8.867 | 4,709,375 | +0.01(+0.06%) |
Dec 12, 2017 | 8.846 | 8.886 | 8.819 | 8.862 | 3,481,853 | +0.02(+0.18%) |
Dec 11, 2017 | 8.819 | 8.867 | 8.800 | 8.846 | 2,829,937 | +0.03(+0.30%) |
Dec 08, 2017 | 8.765 | 8.840 | 8.754 | 8.819 | 2,460,936 | +0.08(+0.86%) |
Dec 07, 2017 | 8.722 | 8.787 | 8.706 | 8.744 | 2,283,119 | +0.02(+0.25%) |
Dec 06, 2017 | 8.679 | 8.786 | 8.674 | 8.722 | 3,199,434 | +0.08(+0.87%) |
Dec 05, 2017 | 8.701 | 8.722 | 8.625 | 8.647 | 4,232,396 | -0.04(-0.49%) |
Dec 04, 2017 | 8.727 | 8.754 | 8.642 | 8.690 | 3,082,232 | -0.01(-0.12%) |