Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.410 | 8.420 | 8.320 | 8.330 | 66,124 | -0.09(-1.07%) |
Feb 27, 2018 | 8.540 | 8.580 | 8.416 | 8.420 | 68,002 | -0.21(-2.43%) |
Feb 26, 2018 | 8.650 | 8.650 | 8.560 | 8.630 | 30,264 | +0.22(+2.55%) |
Feb 23, 2018 | 8.420 | 8.440 | 8.350 | 8.415 | 40,844 | +0.02(+0.30%) |
Feb 22, 2018 | 8.430 | 8.340 | 8.390 | 4,642 | +0.07(+0.84%) | |
Feb 21, 2018 | 8.400 | 8.490 | 8.320 | 8.320 | 29,867 | -0.16(-1.89%) |
Feb 20, 2018 | 8.500 | 8.579 | 8.470 | 8.480 | 60,555 | -0.41(-4.61%) |
Feb 16, 2018 | 8.890 | 8.890 | 8.890 | 0 | +0.12(+1.37%) | |
Feb 15, 2018 | 8.810 | 8.810 | 8.660 | 8.770 | 38,694 | +0.01(+0.11%) |
Feb 14, 2018 | 8.420 | 8.790 | 8.410 | 8.760 | 53,495 | +0.17(+1.98%) |
Feb 13, 2018 | 8.560 | 8.600 | 8.535 | 8.590 | 25,904 | -0.01(-0.15%) |
Feb 12, 2018 | 8.505 | 8.640 | 8.490 | 8.602 | 80,519 | +0.07(+0.79%) |
Feb 09, 2018 | 8.451 | 8.580 | 8.220 | 8.535 | 47,020 | +0.15(+1.85%) |
Feb 08, 2018 | 8.720 | 8.720 | 8.360 | 8.380 | 54,064 | -0.25(-2.90%) |
Feb 07, 2018 | 8.808 | 8.835 | 8.610 | 8.630 | 69,082 | -0.33(-3.68%) |
Feb 06, 2018 | 8.460 | 8.960 | 8.460 | 8.960 | 142,918 | +0.63(+7.56%) |
Feb 05, 2018 | 8.700 | 8.730 | 8.190 | 8.330 | 176,279 | -0.56(-6.35%) |
Feb 02, 2018 | 9.110 | 9.110 | 8.890 | 8.895 | 60,362 | -0.28(-3.05%) |
Feb 01, 2018 | 9.104 | 9.230 | 9.100 | 9.175 | 46,493 | -0.04(-0.38%) |
Jan 31, 2018 | 9.270 | 9.280 | 9.150 | 9.210 | 18,981 | +0.12(+1.32%) |
Jan 30, 2018 | 9.250 | 9.060 | 9.090 | 104,888 | -0.16(-1.73%) | |
Jan 29, 2018 | 9.320 | 9.332 | 9.186 | 9.250 | 29,258 | -0.18(-1.91%) |
Jan 26, 2018 | 9.355 | 9.440 | 9.330 | 9.430 | 36,093 | +0.10(+1.03%) |
Jan 25, 2018 | 9.480 | 9.500 | 9.320 | 9.334 | 31,157 | -0.16(-1.64%) |
Jan 24, 2018 | 9.610 | 9.610 | 9.470 | 9.490 | 87,622 | -0.10(-1.04%) |
Jan 23, 2018 | 9.610 | 9.620 | 9.530 | 9.590 | 49,066 | -0.05(-0.52%) |
Jan 22, 2018 | 9.570 | 9.640 | 9.570 | 9.640 | 15,899 | +0.13(+1.37%) |
Jan 19, 2018 | 9.495 | 9.520 | 9.430 | 9.510 | 35,051 | +0.07(+0.79%) |
Jan 18, 2018 | 9.495 | 9.510 | 9.400 | 9.435 | 60,054 | -0.09(-1.00%) |
Jan 17, 2018 | 9.420 | 9.550 | 9.360 | 9.530 | 126,254 | -0.02(-0.21%) |
Jan 16, 2018 | 9.510 | 9.590 | 9.510 | 9.550 | 133,147 | +0.27(+2.91%) |
Jan 12, 2018 | 9.280 | 9.280 | 9.280 | 0 | +0.31(+3.46%) | |
Jan 11, 2018 | 8.930 | 8.990 | 8.920 | 8.970 | 21,067 | +0.04(+0.45%) |
Jan 10, 2018 | 8.920 | 8.980 | 8.890 | 8.930 | 54,545 | -0.05(-0.56%) |
Jan 09, 2018 | 9.000 | 9.010 | 8.940 | 8.980 | 15,890 | +0.08(+0.90%) |
Jan 08, 2018 | 8.835 | 8.900 | 8.830 | 8.900 | 49,515 | +0.02(+0.23%) |
Jan 05, 2018 | 8.800 | 8.880 | 8.800 | 8.880 | 45,649 | +0.10(+1.08%) |
Jan 04, 2018 | 8.745 | 8.820 | 8.700 | 8.785 | 108,822 | +0.22(+2.63%) |
Jan 03, 2018 | 8.490 | 8.590 | 8.490 | 8.560 | 27,941 | +0.18(+2.15%) |
Jan 02, 2018 | 8.300 | 8.380 | 8.298 | 8.380 | 37,991 | +0.04(+0.54%) |
Dec 29, 2017 | 8.335 | 8.335 | 8.335 | 0 | -0.01(-0.18%) | |
Dec 28, 2017 | 8.320 | 8.350 | 8.310 | 8.350 | 30,632 | +0.05(+0.60%) |
Dec 27, 2017 | 8.300 | 8.310 | 8.290 | 8.300 | 18,549 | -0.05(-0.60%) |
Dec 26, 2017 | 8.290 | 8.350 | 8.280 | 8.350 | 17,017 | +0.04(+0.54%) |
Dec 22, 2017 | 8.280 | 8.310 | 8.220 | 8.305 | 39,800 | -0.02(-0.18%) |
Dec 21, 2017 | 8.310 | 8.350 | 8.310 | 8.320 | 26,042 | -0.02(-0.18%) |
Dec 20, 2017 | 8.360 | 8.367 | 8.310 | 8.335 | 44,510 | -0.06(-0.77%) |
Dec 19, 2017 | 8.385 | 8.410 | 8.360 | 8.400 | 29,115 | +0.02(+0.18%) |
Dec 18, 2017 | 8.430 | 8.440 | 8.370 | 8.385 | 63,009 | +0.08(+0.96%) |
Dec 15, 2017 | 8.290 | 8.350 | 8.270 | 8.305 | 51,959 | -0.00(-0.03%) |
Dec 14, 2017 | 8.370 | 8.400 | 8.300 | 8.307 | 15,974 | -0.01(-0.09%) |
Dec 13, 2017 | 8.350 | 8.360 | 8.290 | 8.315 | 28,099 | +0.12(+1.40%) |
Dec 12, 2017 | 8.162 | 8.200 | 8.150 | 8.200 | 87,309 | -0.12(-1.44%) |
Dec 11, 2017 | 8.350 | 8.350 | 8.290 | 8.320 | 88,522 | -0.05(-0.60%) |
Dec 08, 2017 | 8.300 | 8.380 | 8.300 | 8.370 | 66,508 | +0.14(+1.70%) |
Dec 07, 2017 | 8.140 | 8.240 | 8.140 | 8.230 | 143,601 | +0.20(+2.49%) |
Dec 06, 2017 | 8.020 | 8.050 | 7.985 | 8.030 | 53,546 | -0.10(-1.23%) |
Dec 05, 2017 | 8.162 | 8.201 | 8.120 | 8.130 | 189,400 | -0.05(-0.61%) |
Dec 04, 2017 | 8.200 | 8.150 | 8.180 | 49,793 | -0.06(-0.73%) |