Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.210 | 8.310 | 8.080 | 8.140 | 20,475 | -0.07(-0.85%) |
Feb 27, 2018 | 8.400 | 8.530 | 8.220 | 8.210 | 11,306 | -0.17(-2.03%) |
Feb 26, 2018 | 8.565 | 8.600 | 8.320 | 8.380 | 34,298 | -0.13(-1.53%) |
Feb 23, 2018 | 8.740 | 8.740 | 8.457 | 8.510 | 14,501 | -0.26(-2.96%) |
Feb 22, 2018 | 8.850 | 9.070 | 8.690 | 8.770 | 34,440 | -0.08(-0.90%) |
Feb 21, 2018 | 9.090 | 8.790 | 8.850 | 16,752 | +0.00(+0.00%) | |
Feb 20, 2018 | 9.000 | 9.100 | 8.810 | 8.850 | 35,571 | -0.13(-1.45%) |
Feb 16, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.02(+0.22%) | |
Feb 15, 2018 | 8.810 | 9.100 | 8.790 | 8.960 | 15,695 | +0.21(+2.40%) |
Feb 14, 2018 | 8.830 | 9.000 | 8.700 | 8.750 | 31,082 | -0.17(-1.91%) |
Feb 13, 2018 | 8.620 | 8.950 | 8.620 | 8.920 | 34,009 | +0.25(+2.88%) |
Feb 12, 2018 | 8.330 | 8.780 | 8.300 | 8.670 | 25,660 | +0.24(+2.85%) |
Feb 09, 2018 | 8.460 | 8.540 | 8.250 | 8.430 | 21,237 | +0.03(+0.30%) |
Feb 08, 2018 | 8.470 | 8.580 | 8.400 | 8.405 | 35,010 | -0.20(-2.27%) |
Feb 07, 2018 | 8.520 | 8.760 | 8.520 | 8.600 | 38,409 | +0.11(+1.30%) |
Feb 06, 2018 | 8.750 | 8.950 | 8.400 | 8.490 | 48,903 | -0.30(-3.41%) |
Feb 05, 2018 | 8.690 | 8.890 | 8.690 | 8.790 | 34,136 | +0.01(+0.11%) |
Feb 02, 2018 | 8.630 | 8.800 | 8.560 | 8.780 | 36,800 | +0.05(+0.57%) |
Feb 01, 2018 | 8.450 | 8.780 | 8.450 | 8.730 | 13,547 | +0.19(+2.22%) |
Jan 31, 2018 | 8.540 | 8.590 | 8.391 | 8.540 | 11,767 | +0.07(+0.83%) |
Jan 30, 2018 | 8.480 | 8.550 | 8.380 | 8.470 | 12,091 | +0.02(+0.24%) |
Jan 29, 2018 | 8.300 | 8.600 | 8.197 | 8.450 | 53,128 | +0.06(+0.72%) |
Jan 26, 2018 | 8.370 | 8.480 | 8.250 | 8.390 | 17,582 | +0.03(+0.36%) |
Jan 25, 2018 | 8.330 | 8.430 | 8.240 | 8.360 | 28,072 | +0.06(+0.72%) |
Jan 24, 2018 | 8.260 | 8.450 | 8.258 | 8.300 | 34,894 | +0.05(+0.61%) |
Jan 23, 2018 | 8.280 | 8.440 | 8.150 | 8.250 | 25,333 | +0.01(+0.12%) |
Jan 22, 2018 | 8.270 | 8.360 | 8.200 | 8.240 | 38,529 | -0.09(-1.08%) |
Jan 19, 2018 | 8.470 | 8.470 | 8.170 | 8.330 | 20,701 | -0.16(-1.88%) |
Jan 18, 2018 | 8.480 | 8.560 | 8.290 | 8.490 | 40,693 | +0.00(+0.00%) |
Jan 17, 2018 | 8.315 | 8.600 | 8.300 | 8.490 | 51,433 | +0.13(+1.56%) |
Jan 16, 2018 | 8.430 | 8.618 | 8.290 | 8.360 | 25,947 | -0.08(-0.95%) |
Jan 12, 2018 | 8.440 | 8.440 | 8.440 | 0 | -0.12(-1.40%) | |
Jan 11, 2018 | 8.260 | 8.660 | 8.260 | 8.560 | 35,668 | +0.25(+3.01%) |
Jan 10, 2018 | 8.320 | 8.350 | 8.197 | 8.310 | 14,974 | -0.08(-0.95%) |
Jan 09, 2018 | 8.450 | 8.510 | 8.230 | 8.390 | 25,126 | +0.02(+0.24%) |
Jan 08, 2018 | 8.290 | 8.520 | 8.100 | 8.370 | 60,664 | +0.11(+1.33%) |
Jan 05, 2018 | 8.260 | 8.280 | 8.070 | 8.260 | 31,281 | +0.04(+0.49%) |
Jan 04, 2018 | 8.480 | 8.480 | 8.140 | 8.220 | 28,728 | -0.03(-0.36%) |
Jan 03, 2018 | 8.570 | 8.590 | 7.930 | 8.250 | 71,408 | -0.30(-3.51%) |
Jan 02, 2018 | 8.550 | 8.910 | 8.510 | 8.550 | 58,123 | +0.05(+0.59%) |
Dec 29, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.06(+0.71%) | |
Dec 28, 2017 | 8.450 | 8.490 | 8.210 | 8.440 | 36,188 | +0.03(+0.36%) |
Dec 27, 2017 | 8.380 | 8.572 | 8.350 | 8.410 | 81,218 | -0.17(-1.98%) |
Dec 26, 2017 | 8.350 | 8.600 | 8.280 | 8.580 | 44,134 | +0.25(+3.00%) |
Dec 22, 2017 | 8.560 | 8.560 | 8.250 | 8.330 | 20,368 | -0.25(-2.91%) |
Dec 21, 2017 | 8.650 | 8.590 | 8.550 | 8.580 | 9,445 | -0.01(-0.12%) |
Dec 20, 2017 | 8.520 | 8.750 | 8.470 | 8.590 | 41,687 | +0.07(+0.82%) |
Dec 19, 2017 | 8.500 | 8.630 | 8.440 | 8.520 | 39,239 | +0.01(+0.12%) |
Dec 18, 2017 | 8.510 | 8.790 | 8.430 | 8.510 | 45,660 | +0.04(+0.47%) |
Dec 15, 2017 | 8.383 | 8.600 | 8.350 | 8.470 | 46,863 | +0.09(+1.07%) |
Dec 14, 2017 | 8.430 | 8.570 | 8.265 | 8.380 | 29,609 | -0.13(-1.53%) |
Dec 13, 2017 | 8.190 | 8.600 | 8.190 | 8.510 | 15,225 | +0.26(+3.15%) |
Dec 12, 2017 | 8.220 | 8.330 | 8.120 | 8.250 | 17,375 | -0.01(-0.12%) |
Dec 11, 2017 | 8.320 | 8.600 | 8.210 | 8.260 | 125,607 | -0.11(-1.31%) |
Dec 08, 2017 | 8.450 | 8.620 | 8.270 | 8.370 | 50,078 | +0.21(+2.57%) |
Dec 07, 2017 | 8.220 | 8.500 | 8.160 | 8.160 | 16,553 | -0.11(-1.33%) |
Dec 06, 2017 | 8.430 | 8.450 | 8.200 | 8.270 | 41,878 | -0.19(-2.25%) |
Dec 05, 2017 | 8.400 | 8.830 | 8.290 | 8.460 | 29,864 | -0.05(-0.59%) |
Dec 04, 2017 | 8.830 | 8.460 | 8.510 | 29,800 | +0.08(+0.95%) |