Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.808 | 8.808 | 8.808 | 21 | -0.53(-5.70%) | |
Feb 27, 2018 | 9.200 | 9.386 | 9.200 | 9.340 | 7,591 | +0.47(+5.26%) |
Feb 26, 2018 | 9.144 | 9.144 | 8.873 | 8.873 | 2,775 | -0.01(-0.16%) |
Feb 23, 2018 | 9.013 | 9.013 | 8.887 | 8.887 | 1,077 | -0.13(-1.40%) |
Feb 21, 2018 | 9.013 | 9.013 | 9.013 | 0 | -0.02(-0.26%) | |
Feb 20, 2018 | 8.990 | 9.036 | 8.985 | 9.036 | 3,768 | +0.15(+1.68%) |
Feb 16, 2018 | 8.887 | 8.887 | 8.887 | 0 | -0.04(-0.42%) | |
Feb 15, 2018 | 9.527 | 9.527 | 8.924 | 8.924 | 2,713 | +0.05(+0.53%) |
Feb 14, 2018 | 9.387 | 9.573 | 8.873 | 8.878 | 157,297 | -0.35(-3.78%) |
Feb 08, 2018 | 9.226 | 9.226 | 9.226 | 267 | -0.21(-2.20%) | |
Feb 06, 2018 | 9.433 | 9.433 | 9.433 | 17 | -0.14(-1.46%) | |
Feb 05, 2018 | 9.573 | 9.242 | 9.573 | 4,648 | +0.08(+0.84%) | |
Feb 02, 2018 | 9.153 | 9.359 | 9.153 | 9.494 | 10,815 | +0.36(+3.99%) |
Feb 01, 2018 | 9.120 | 9.807 | 9.106 | 9.130 | 5,072 | +0.01(+0.09%) |
Jan 31, 2018 | 8.740 | 9.404 | 8.740 | 9.122 | 8,023 | +0.48(+5.58%) |
Jan 30, 2018 | 8.504 | 8.504 | 8.639 | 7,706 | +0.14(+1.59%) | |
Jan 29, 2018 | 8.453 | 8.513 | 8.453 | 8.504 | 1,205 | -0.01(-0.11%) |
Jan 26, 2018 | 8.336 | 8.639 | 8.336 | 8.513 | 7,205 | -0.02(-0.19%) |
Jan 25, 2018 | 8.593 | 8.617 | 8.476 | 8.530 | 7,972 | +0.12(+1.47%) |
Jan 24, 2018 | 8.412 | 8.412 | 8.406 | 8.406 | 4,282 | +0.12(+1.47%) |
Jan 19, 2018 | 8.284 | 8.284 | 8.284 | 128 | -0.09(-1.07%) | |
Jan 18, 2018 | 8.374 | 8.374 | 8.374 | 8.374 | 1,312 | +0.02(+0.26%) |
Jan 17, 2018 | 8.681 | 8.681 | 8.352 | 8.352 | 4,319 | -0.24(-2.80%) |
Jan 16, 2018 | 8.453 | 8.686 | 8.350 | 8.593 | 5,182 | +0.30(+3.60%) |
Jan 12, 2018 | 8.294 | 8.294 | 8.294 | 0 | -0.11(-1.28%) | |
Jan 11, 2018 | 8.406 | 8.406 | 8.261 | 8.401 | 5,068 | +0.03(+0.33%) |
Jan 10, 2018 | 8.481 | 8.481 | 8.252 | 8.373 | 8,595 | +0.12(+1.47%) |
Jan 09, 2018 | 8.140 | 8.546 | 8.140 | 8.252 | 14,460 | +0.13(+1.55%) |
Jan 08, 2018 | 8.042 | 8.126 | 8.042 | 8.126 | 18,482 | -0.02(-0.29%) |
Jan 04, 2018 | 8.149 | 8.149 | 8.149 | 3,184 | +0.00(+0.00%) | |
Jan 03, 2018 | 8.126 | 8.210 | 8.037 | 8.149 | 17,743 | +0.05(+0.58%) |
Jan 02, 2018 | 8.116 | 8.219 | 8.102 | 8.102 | 10,865 | -0.01(-0.17%) |
Dec 29, 2017 | 8.116 | 8.116 | 8.116 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 8.130 | 8.223 | 8.130 | 8.135 | 4,152 | +0.06(+0.69%) |
Dec 27, 2017 | 8.046 | 8.167 | 8.046 | 8.079 | 5,381 | +0.02(+0.30%) |
Dec 26, 2017 | 8.037 | 8.168 | 8.037 | 8.055 | 7,460 | -0.02(-0.30%) |
Dec 22, 2017 | 8.079 | 8.079 | 8.079 | 8.079 | 2,573 | +0.00(+0.00%) |
Dec 21, 2017 | 8.093 | 8.266 | 8.079 | 8.079 | 13,017 | -0.02(-0.29%) |
Dec 20, 2017 | 8.120 | 8.219 | 8.056 | 8.102 | 17,775 | +0.07(+0.81%) |
Dec 19, 2017 | 8.042 | 8.079 | 8.037 | 8.037 | 10,068 | +0.00(+0.00%) |
Dec 18, 2017 | 8.014 | 8.140 | 8.014 | 8.037 | 8,691 | +0.23(+2.93%) |
Dec 15, 2017 | 8.023 | 8.037 | 7.808 | 7.808 | 36,126 | +0.00(+0.00%) |
Dec 14, 2017 | 8.004 | 8.004 | 7.808 | 7.808 | 322,577 | -0.19(-2.39%) |
Dec 13, 2017 | 8.088 | 8.088 | 8.000 | 8.000 | 11,775 | -0.06(-0.70%) |
Dec 12, 2017 | 8.056 | 8.098 | 8.044 | 8.056 | 4,494 | +0.00(+0.00%) |
Dec 11, 2017 | 8.102 | 8.102 | 8.056 | 8.056 | 4,321 | -0.05(-0.58%) |
Dec 08, 2017 | 8.102 | 8.102 | 8.102 | 8.102 | 1,269 | -0.02(-0.30%) |
Dec 07, 2017 | 8.121 | 8.127 | 8.121 | 8.127 | 2,044 | +0.02(+0.24%) |
Dec 06, 2017 | 8.056 | 8.297 | 8.056 | 8.107 | 19,171 | -0.01(-0.17%) |
Dec 05, 2017 | 8.172 | 8.266 | 8.079 | 8.121 | 88,534 | -0.14(-1.75%) |