Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.262 | 8.301 | 8.107 | 8.113 | 723,671 | -0.14(-1.73%) |
Feb 27, 2018 | 8.340 | 8.464 | 8.249 | 8.256 | 635,980 | -0.10(-1.17%) |
Feb 26, 2018 | 8.379 | 8.379 | 8.288 | 8.353 | 598,835 | +0.02(+0.23%) |
Feb 23, 2018 | 8.275 | 8.334 | 8.249 | 8.334 | 620,844 | +0.08(+0.94%) |
Feb 22, 2018 | 8.243 | 8.256 | 600,327 | -0.04(-0.47%) | ||
Feb 21, 2018 | 8.282 | 8.357 | 8.279 | 8.295 | 498,051 | +0.01(+0.08%) |
Feb 20, 2018 | 8.399 | 8.470 | 8.272 | 8.288 | 623,247 | -0.12(-1.39%) |
Feb 16, 2018 | 8.405 | 8.405 | 8.405 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 8.412 | 8.412 | 8.366 | 8.379 | 574,608 | +0.02(+0.23%) |
Feb 14, 2018 | 8.269 | 8.399 | 8.269 | 8.360 | 1,066,514 | +0.03(+0.31%) |
Feb 13, 2018 | 8.282 | 8.353 | 8.275 | 8.334 | 457,491 | +0.01(+0.08%) |
Feb 12, 2018 | 8.314 | 8.421 | 8.256 | 8.327 | 611,183 | +0.03(+0.39%) |
Feb 09, 2018 | 8.249 | 8.366 | 8.165 | 8.295 | 903,467 | +0.12(+1.51%) |
Feb 08, 2018 | 8.334 | 8.373 | 8.165 | 8.172 | 952,979 | -0.14(-1.68%) |
Feb 07, 2018 | 8.236 | 8.340 | 8.236 | 8.311 | 809,295 | +0.06(+0.67%) |
Feb 06, 2018 | 8.133 | 8.308 | 8.029 | 8.256 | 1,039,666 | -0.03(-0.39%) |
Feb 05, 2018 | 8.451 | 8.539 | 8.230 | 8.288 | 646,487 | -0.23(-2.74%) |
Feb 02, 2018 | 8.503 | 8.626 | 8.431 | 8.522 | 977,143 | -0.02(-0.23%) |
Feb 01, 2018 | 8.457 | 8.552 | 8.347 | 8.542 | 863,899 | +0.10(+1.19%) |
Jan 31, 2018 | 8.480 | 8.531 | 8.418 | 8.441 | 670,034 | -0.03(-0.30%) |
Jan 30, 2018 | 8.454 | 8.454 | 8.454 | 8.467 | 738,109 | -0.02(-0.23%) |
Jan 29, 2018 | 8.809 | 8.925 | 8.486 | 8.486 | 1,243,481 | -0.08(-0.90%) |
Jan 26, 2018 | 8.635 | 8.635 | 8.486 | 8.564 | 1,078,476 | -0.06(-0.75%) |
Jan 25, 2018 | 8.725 | 8.738 | 8.580 | 8.628 | 420,542 | -0.06(-0.67%) |
Jan 24, 2018 | 8.738 | 8.738 | 8.628 | 8.686 | 897,411 | -0.04(-0.44%) |
Jan 23, 2018 | 8.744 | 8.783 | 8.673 | 8.725 | 371,351 | -0.07(-0.81%) |
Jan 22, 2018 | 8.802 | 8.712 | 8.796 | 455,092 | +0.00(+0.00%) | |
Jan 19, 2018 | 8.622 | 8.796 | 8.622 | 8.796 | 587,002 | +0.14(+1.64%) |
Jan 18, 2018 | 8.777 | 8.835 | 8.622 | 8.654 | 1,052,446 | -0.12(-1.32%) |
Jan 17, 2018 | 8.764 | 8.790 | 8.693 | 8.770 | 555,391 | +0.04(+0.44%) |
Jan 16, 2018 | 8.912 | 8.925 | 8.712 | 8.731 | 558,560 | -0.14(-1.53%) |
Jan 12, 2018 | 8.867 | 8.867 | 8.867 | 0 | +0.03(+0.37%) | |
Jan 11, 2018 | 8.764 | 8.854 | 8.751 | 8.835 | 489,369 | +0.10(+1.18%) |
Jan 10, 2018 | 8.822 | 8.731 | 642,616 | +0.10(+1.20%) | ||
Jan 09, 2018 | 8.654 | 8.719 | 8.622 | 8.628 | 509,005 | +0.00(+0.00%) |
Jan 08, 2018 | 8.661 | 8.673 | 8.577 | 8.628 | 514,400 | -0.06(-0.67%) |
Jan 05, 2018 | 8.673 | 8.719 | 8.622 | 8.686 | 430,794 | +0.04(+0.45%) |
Jan 04, 2018 | 8.667 | 8.777 | 8.641 | 8.648 | 387,575 | +0.03(+0.37%) |
Jan 03, 2018 | 8.609 | 8.654 | 8.531 | 8.615 | 549,868 | -0.01(-0.15%) |
Jan 02, 2018 | 8.686 | 8.693 | 8.577 | 8.628 | 692,492 | -0.03(-0.30%) |
Dec 29, 2017 | 8.654 | 8.654 | 8.654 | 0 | -0.07(-0.81%) | |
Dec 28, 2017 | 8.725 | 8.731 | 8.673 | 8.725 | 569,072 | +0.00(+0.00%) |
Dec 27, 2017 | 8.809 | 8.809 | 8.712 | 8.725 | 497,039 | -0.09(-1.02%) |
Dec 26, 2017 | 8.815 | 8.880 | 8.802 | 8.815 | 530,153 | +0.01(+0.07%) |
Dec 22, 2017 | 8.861 | 8.861 | 8.790 | 8.809 | 361,607 | -0.04(-0.44%) |
Dec 21, 2017 | 8.809 | 8.880 | 8.783 | 8.848 | 480,758 | +0.05(+0.51%) |
Dec 20, 2017 | 8.873 | 8.893 | 8.773 | 8.802 | 530,917 | -0.03(-0.29%) |
Dec 19, 2017 | 8.938 | 8.973 | 8.802 | 8.828 | 516,915 | -0.10(-1.16%) |
Dec 18, 2017 | 8.873 | 9.015 | 8.873 | 8.932 | 658,989 | +0.12(+1.39%) |
Dec 15, 2017 | 8.654 | 8.873 | 8.654 | 8.809 | 1,495,789 | +0.18(+2.09%) |
Dec 14, 2017 | 8.738 | 8.767 | 8.583 | 8.628 | 703,706 | -0.09(-1.04%) |
Dec 13, 2017 | 8.777 | 8.822 | 8.706 | 8.719 | 817,706 | -0.05(-0.59%) |
Dec 12, 2017 | 8.828 | 8.906 | 8.761 | 8.770 | 685,347 | -0.05(-0.59%) |
Dec 11, 2017 | 8.841 | 8.906 | 8.783 | 8.822 | 812,267 | +0.01(+0.07%) |
Dec 08, 2017 | 8.912 | 8.990 | 8.654 | 8.815 | 1,128,880 | -0.03(-0.36%) |
Dec 07, 2017 | 8.886 | 8.932 | 8.796 | 8.848 | 604,985 | -0.06(-0.65%) |
Dec 06, 2017 | 9.003 | 9.003 | 8.899 | 8.906 | 629,947 | -0.10(-1.15%) |
Dec 05, 2017 | 9.170 | 9.190 | 8.996 | 9.009 | 582,085 | -0.14(-1.55%) |
Dec 04, 2017 | 9.209 | 9.261 | 9.115 | 9.151 | 779,883 | +0.05(+0.57%) |