Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.830 | 9.100 | 8.700 | 9.060 | 282,614 | +0.21(+2.37%) |
Feb 27, 2018 | 8.290 | 8.870 | 8.240 | 8.850 | 77,227 | +0.52(+6.24%) |
Feb 26, 2018 | 8.210 | 8.410 | 8.210 | 8.330 | 91,663 | +0.16(+1.96%) |
Feb 23, 2018 | 8.180 | 8.180 | 7.930 | 8.170 | 33,406 | +0.00(+0.00%) |
Feb 22, 2018 | 8.230 | 8.240 | 7.930 | 8.170 | 111,956 | -0.02(-0.24%) |
Feb 21, 2018 | 8.210 | 8.310 | 8.110 | 8.190 | 40,891 | -0.01(-0.12%) |
Feb 20, 2018 | 8.510 | 8.550 | 8.030 | 8.200 | 44,024 | -0.39(-4.54%) |
Feb 16, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.20(+2.38%) | |
Feb 15, 2018 | 8.550 | 8.740 | 8.190 | 8.390 | 154,545 | +0.06(+0.72%) |
Feb 14, 2018 | 8.000 | 8.540 | 8.000 | 8.330 | 149,818 | +0.25(+3.09%) |
Feb 13, 2018 | 7.860 | 8.120 | 7.860 | 8.080 | 156,980 | +0.18(+2.28%) |
Feb 12, 2018 | 7.860 | 8.200 | 7.860 | 7.900 | 45,909 | +0.04(+0.51%) |
Feb 09, 2018 | 7.890 | 8.140 | 7.750 | 7.860 | 52,769 | +0.09(+1.16%) |
Feb 08, 2018 | 8.020 | 8.063 | 7.710 | 7.770 | 67,180 | -0.25(-3.12%) |
Feb 07, 2018 | 8.100 | 8.345 | 7.870 | 8.020 | 75,383 | -0.11(-1.35%) |
Feb 06, 2018 | 7.820 | 8.400 | 7.750 | 8.130 | 99,840 | +0.01(+0.06%) |
Feb 05, 2018 | 8.420 | 8.435 | 8.100 | 8.125 | 134,781 | -0.43(-4.97%) |
Feb 02, 2018 | 8.670 | 8.670 | 8.450 | 8.550 | 73,465 | -0.18(-2.06%) |
Feb 01, 2018 | 8.860 | 8.897 | 8.570 | 8.730 | 66,035 | -0.17(-1.91%) |
Jan 31, 2018 | 9.010 | 9.250 | 8.760 | 8.900 | 180,707 | -0.10(-1.11%) |
Jan 30, 2018 | 8.500 | 9.070 | 8.370 | 9.000 | 220,578 | +0.30(+3.45%) |
Jan 29, 2018 | 9.010 | 9.260 | 8.640 | 8.700 | 243,695 | -0.30(-3.33%) |
Jan 26, 2018 | 8.730 | 9.230 | 8.730 | 9.000 | 211,003 | +0.38(+4.41%) |
Jan 25, 2018 | 8.580 | 8.670 | 8.350 | 8.620 | 49,163 | +0.07(+0.82%) |
Jan 24, 2018 | 8.570 | 8.620 | 8.123 | 8.550 | 120,754 | +0.02(+0.23%) |
Jan 23, 2018 | 8.890 | 9.090 | 8.480 | 8.530 | 182,692 | -0.41(-4.59%) |
Jan 22, 2018 | 8.410 | 9.010 | 8.320 | 8.940 | 270,423 | +0.58(+6.94%) |
Jan 19, 2018 | 8.420 | 8.420 | 8.290 | 8.360 | 79,046 | -0.04(-0.48%) |
Jan 18, 2018 | 8.260 | 8.440 | 8.130 | 8.400 | 36,920 | +0.14(+1.69%) |
Jan 17, 2018 | 8.220 | 8.340 | 7.991 | 8.260 | 59,669 | +0.06(+0.73%) |
Jan 16, 2018 | 8.800 | 8.800 | 8.100 | 8.200 | 92,504 | -0.52(-5.96%) |
Jan 12, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.40(+4.81%) | |
Jan 11, 2018 | 8.300 | 8.450 | 8.210 | 8.320 | 58,043 | +0.11(+1.34%) |
Jan 10, 2018 | 8.230 | 7.980 | 8.210 | 87,917 | -0.10(-1.20%) | |
Jan 09, 2018 | 8.300 | 8.450 | 8.250 | 8.310 | 63,389 | +0.03(+0.36%) |
Jan 08, 2018 | 8.460 | 8.460 | 8.140 | 8.280 | 58,547 | -0.17(-2.01%) |
Jan 05, 2018 | 8.250 | 8.520 | 8.250 | 8.450 | 49,808 | +0.27(+3.30%) |
Jan 04, 2018 | 8.600 | 8.600 | 8.160 | 8.180 | 65,793 | -0.42(-4.88%) |
Jan 03, 2018 | 8.540 | 8.600 | 8.400 | 8.600 | 101,253 | +0.12(+1.42%) |
Jan 02, 2018 | 8.620 | 8.900 | 8.480 | 8.480 | 73,747 | -0.11(-1.28%) |
Dec 29, 2017 | 8.590 | 8.590 | 8.590 | 0 | -0.33(-3.70%) | |
Dec 28, 2017 | 9.080 | 9.150 | 8.788 | 8.920 | 63,126 | -0.03(-0.34%) |
Dec 27, 2017 | 8.700 | 9.020 | 8.700 | 8.950 | 57,980 | +0.26(+2.99%) |
Dec 26, 2017 | 8.870 | 8.890 | 8.660 | 8.690 | 42,183 | -0.14(-1.59%) |
Dec 22, 2017 | 8.800 | 9.050 | 8.800 | 8.830 | 61,237 | +0.03(+0.34%) |
Dec 21, 2017 | 9.000 | 9.080 | 8.700 | 8.800 | 88,629 | -0.22(-2.44%) |
Dec 20, 2017 | 8.500 | 9.150 | 8.448 | 9.020 | 131,183 | +0.51(+5.99%) |
Dec 19, 2017 | 8.660 | 8.660 | 8.500 | 8.510 | 54,662 | -0.09(-1.05%) |
Dec 18, 2017 | 8.540 | 8.700 | 8.460 | 8.600 | 58,760 | +0.04(+0.47%) |
Dec 15, 2017 | 8.600 | 8.620 | 8.500 | 8.560 | 70,729 | -0.01(-0.12%) |
Dec 14, 2017 | 8.510 | 8.670 | 8.500 | 8.570 | 64,761 | +0.02(+0.23%) |
Dec 13, 2017 | 8.600 | 8.600 | 8.450 | 8.550 | 71,402 | -0.06(-0.70%) |
Dec 12, 2017 | 8.490 | 8.700 | 8.422 | 8.610 | 78,928 | +0.10(+1.18%) |
Dec 11, 2017 | 8.630 | 8.700 | 8.280 | 8.510 | 98,999 | -0.08(-0.93%) |
Dec 08, 2017 | 8.390 | 8.590 | 8.072 | 8.590 | 110,175 | +0.26(+3.12%) |
Dec 07, 2017 | 8.100 | 8.540 | 7.996 | 8.330 | 226,534 | +0.23(+2.84%) |
Dec 06, 2017 | 8.180 | 8.397 | 7.810 | 8.100 | 145,640 | -0.14(-1.70%) |
Dec 05, 2017 | 7.650 | 8.240 | 7.650 | 8.240 | 222,722 | +0.71(+9.43%) |
Dec 04, 2017 | 7.060 | 7.530 | 7.060 | 7.530 | 114,068 | +0.49(+6.96%) |