Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.290 | 8.345 | 8.179 | 8.280 | 483,928 | +0.02(+0.22%) |
Feb 27, 2018 | 8.382 | 8.483 | 8.253 | 8.262 | 530,308 | -0.09(-1.10%) |
Feb 26, 2018 | 8.308 | 8.403 | 8.198 | 8.354 | 394,451 | +0.08(+1.00%) |
Feb 23, 2018 | 8.170 | 8.391 | 8.124 | 8.271 | 1,240,338 | +0.14(+1.70%) |
Feb 22, 2018 | 8.096 | 8.133 | 1,104,757 | -0.33(-3.92%) | ||
Feb 21, 2018 | 8.538 | 8.732 | 8.428 | 8.465 | 362,724 | -0.09(-1.08%) |
Feb 20, 2018 | 8.474 | 8.584 | 8.437 | 8.557 | 238,230 | +0.07(+0.87%) |
Feb 16, 2018 | 8.483 | 8.483 | 8.483 | 0 | -0.05(-0.54%) | |
Feb 15, 2018 | 8.667 | 8.667 | 8.400 | 8.529 | 403,448 | -0.14(-1.59%) |
Feb 14, 2018 | 8.290 | 8.704 | 8.280 | 8.667 | 508,945 | +0.37(+4.44%) |
Feb 13, 2018 | 8.594 | 8.695 | 8.299 | 8.299 | 673,739 | -0.37(-4.25%) |
Feb 12, 2018 | 8.723 | 8.888 | 8.557 | 8.667 | 438,145 | -0.03(-0.32%) |
Feb 09, 2018 | 8.815 | 8.833 | 8.409 | 8.695 | 639,999 | -0.05(-0.53%) |
Feb 08, 2018 | 8.852 | 8.967 | 8.686 | 8.741 | 1,996,274 | -0.07(-0.84%) |
Feb 07, 2018 | 8.649 | 8.981 | 8.640 | 8.815 | 1,046,467 | +0.09(+1.06%) |
Feb 06, 2018 | 8.271 | 8.806 | 8.271 | 8.723 | 1,461,759 | +0.35(+4.18%) |
Feb 05, 2018 | 8.603 | 8.630 | 8.290 | 8.373 | 385,139 | -0.29(-3.30%) |
Feb 02, 2018 | 9.082 | 9.082 | 8.644 | 8.658 | 529,585 | -0.45(-4.95%) |
Feb 01, 2018 | 8.888 | 9.128 | 8.888 | 9.109 | 653,194 | +0.18(+2.06%) |
Jan 31, 2018 | 8.971 | 9.004 | 8.879 | 8.925 | 505,434 | -0.03(-0.31%) |
Jan 30, 2018 | 9.137 | 9.137 | 8.934 | 8.953 | 617,593 | -0.24(-2.61%) |
Jan 29, 2018 | 9.487 | 9.487 | 9.183 | 9.192 | 1,022,093 | -0.23(-2.44%) |
Jan 26, 2018 | 9.358 | 9.441 | 9.358 | 9.423 | 361,681 | +0.08(+0.89%) |
Jan 25, 2018 | 9.211 | 9.358 | 9.202 | 9.340 | 320,942 | +0.14(+1.50%) |
Jan 24, 2018 | 9.395 | 9.469 | 9.192 | 9.202 | 602,630 | -0.18(-1.87%) |
Jan 23, 2018 | 9.284 | 9.478 | 9.274 | 9.377 | 528,377 | +0.11(+1.19%) |
Jan 22, 2018 | 9.027 | 9.266 | 9.018 | 9.266 | 761,133 | +0.26(+2.86%) |
Jan 19, 2018 | 8.999 | 9.045 | 8.934 | 9.008 | 407,886 | -0.04(-0.41%) |
Jan 18, 2018 | 9.036 | 9.054 | 8.907 | 9.045 | 667,590 | +0.01(+0.10%) |
Jan 17, 2018 | 8.962 | 9.119 | 8.925 | 9.036 | 567,606 | +0.07(+0.82%) |
Jan 16, 2018 | 9.294 | 9.312 | 8.824 | 8.962 | 883,068 | -0.36(-3.85%) |
Jan 12, 2018 | 9.321 | 9.321 | 9.321 | 0 | +0.10(+1.10%) | |
Jan 11, 2018 | 9.202 | 9.248 | 9.082 | 9.220 | 328,620 | +0.04(+0.40%) |
Jan 10, 2018 | 9.506 | 9.506 | 9.183 | 9.183 | 522,887 | -0.32(-3.39%) |
Jan 09, 2018 | 9.367 | 9.561 | 9.367 | 9.506 | 474,603 | +0.18(+1.98%) |
Jan 08, 2018 | 9.524 | 9.542 | 9.266 | 9.321 | 679,955 | -0.21(-2.22%) |
Jan 05, 2018 | 9.681 | 9.681 | 9.496 | 9.533 | 350,142 | -0.15(-1.52%) |
Jan 04, 2018 | 9.727 | 9.791 | 9.658 | 9.681 | 325,154 | -0.05(-0.47%) |
Jan 03, 2018 | 9.524 | 9.736 | 9.506 | 9.727 | 286,964 | +0.20(+2.13%) |
Jan 02, 2018 | 9.598 | 9.607 | 9.377 | 9.524 | 505,067 | +0.00(+0.00%) |
Dec 29, 2017 | 9.524 | 9.524 | 9.524 | 0 | -0.04(-0.39%) | |
Dec 28, 2017 | 9.469 | 9.561 | 9.413 | 9.561 | 221,104 | +0.09(+0.97%) |
Dec 27, 2017 | 9.533 | 9.561 | 9.469 | 9.469 | 265,970 | -0.05(-0.48%) |
Dec 26, 2017 | 9.404 | 9.533 | 9.404 | 9.515 | 202,056 | +0.13(+1.37%) |
Dec 22, 2017 | 9.349 | 9.469 | 9.349 | 9.386 | 230,757 | +0.03(+0.30%) |
Dec 21, 2017 | 9.478 | 9.506 | 9.358 | 9.358 | 382,576 | -0.11(-1.17%) |
Dec 20, 2017 | 9.441 | 9.496 | 9.349 | 9.469 | 393,635 | +0.08(+0.88%) |
Dec 19, 2017 | 9.423 | 9.478 | 9.340 | 9.386 | 304,850 | -0.03(-0.29%) |
Dec 18, 2017 | 9.294 | 9.413 | 9.266 | 9.413 | 628,955 | +0.21(+2.30%) |
Dec 15, 2017 | 9.275 | 9.303 | 9.174 | 9.202 | 669,322 | -0.02(-0.20%) |
Dec 14, 2017 | 9.321 | 9.432 | 9.192 | 9.220 | 509,865 | -0.13(-1.38%) |
Dec 13, 2017 | 9.386 | 9.607 | 9.349 | 9.349 | 787,833 | -0.06(-0.68%) |
Dec 12, 2017 | 9.257 | 9.634 | 9.248 | 9.413 | 719,944 | +0.19(+2.10%) |
Dec 11, 2017 | 9.109 | 9.229 | 9.109 | 9.220 | 434,389 | +0.10(+1.11%) |
Dec 08, 2017 | 9.045 | 9.248 | 9.021 | 9.119 | 487,490 | +0.12(+1.33%) |
Dec 07, 2017 | 8.888 | 9.036 | 8.787 | 8.999 | 484,248 | +0.06(+0.62%) |
Dec 06, 2017 | 9.063 | 9.109 | 8.916 | 8.944 | 325,048 | -0.13(-1.42%) |
Dec 05, 2017 | 8.990 | 9.109 | 8.971 | 9.073 | 544,939 | +0.09(+1.03%) |
Dec 04, 2017 | 9.073 | 9.073 | 8.944 | 8.981 | 1,009,288 | -0.04(-0.41%) |