Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.672 | 8.672 | 8.534 | 8.571 | 71,518 | -0.07(-0.85%) |
Feb 27, 2018 | 8.745 | 8.791 | 8.641 | 8.644 | 84,609 | -0.13(-1.46%) |
Feb 26, 2018 | 8.681 | 8.772 | 8.663 | 8.772 | 88,493 | +0.11(+1.27%) |
Feb 23, 2018 | 8.736 | 8.736 | 8.608 | 8.663 | 65,409 | -0.05(-0.63%) |
Feb 22, 2018 | 8.809 | 8.809 | 8.666 | 8.718 | 51,801 | +0.02(+0.21%) |
Feb 21, 2018 | 8.708 | 8.791 | 8.672 | 8.699 | 111,891 | +0.05(+0.53%) |
Feb 20, 2018 | 8.653 | 8.699 | 8.653 | 8.654 | 57,053 | -0.04(-0.42%) |
Feb 16, 2018 | 8.690 | 8.690 | 8.690 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.525 | 8.653 | 8.507 | 8.653 | 104,743 | +0.18(+2.16%) |
Feb 14, 2018 | 8.479 | 8.360 | 8.470 | 52,205 | +0.11(+1.31%) | |
Feb 13, 2018 | 8.278 | 8.360 | 8.260 | 8.360 | 81,599 | +0.11(+1.33%) |
Feb 12, 2018 | 8.150 | 8.278 | 8.141 | 8.251 | 129,295 | +0.15(+1.81%) |
Feb 09, 2018 | 8.122 | 8.154 | 7.921 | 8.104 | 127,024 | +0.04(+0.45%) |
Feb 08, 2018 | 8.315 | 8.067 | 8.067 | 65,695 | -0.22(-2.65%) | |
Feb 07, 2018 | 8.324 | 8.397 | 8.269 | 8.287 | 92,595 | -0.05(-0.55%) |
Feb 06, 2018 | 8.113 | 8.351 | 8.040 | 8.333 | 341,242 | +0.02(+0.21%) |
Feb 05, 2018 | 8.470 | 8.498 | 8.260 | 8.316 | 115,096 | -0.21(-2.46%) |
Feb 02, 2018 | 8.635 | 8.635 | 8.525 | 8.525 | 73,995 | -0.19(-2.21%) |
Feb 01, 2018 | 8.736 | 8.745 | 8.699 | 8.718 | 112,502 | -0.05(-0.52%) |
Jan 31, 2018 | 8.846 | 8.855 | 8.745 | 8.763 | 179,471 | +0.01(+0.07%) |
Jan 30, 2018 | 8.791 | 8.805 | 8.720 | 8.757 | 140,187 | +0.00(+0.04%) |
Jan 29, 2018 | 8.818 | 8.818 | 8.736 | 8.754 | 57,166 | -0.03(-0.31%) |
Jan 26, 2018 | 8.763 | 8.791 | 8.718 | 8.782 | 75,573 | +0.00(+0.04%) |
Jan 25, 2018 | 8.809 | 8.818 | 8.754 | 8.778 | 67,852 | +0.02(+0.28%) |
Jan 24, 2018 | 8.791 | 8.791 | 8.699 | 8.754 | 145,299 | -0.03(-0.39%) |
Jan 23, 2018 | 8.846 | 8.855 | 8.772 | 8.788 | 152,057 | -0.03(-0.34%) |
Jan 22, 2018 | 8.809 | 8.837 | 8.809 | 8.818 | 68,655 | +0.00(+0.00%) |
Jan 19, 2018 | 8.837 | 8.837 | 8.782 | 8.818 | 64,092 | +0.02(+0.21%) |
Jan 18, 2018 | 8.827 | 8.864 | 8.763 | 8.800 | 140,681 | -0.06(-0.72%) |
Jan 17, 2018 | 8.809 | 8.864 | 8.763 | 8.864 | 96,548 | +0.05(+0.62%) |
Jan 16, 2018 | 8.937 | 8.946 | 8.772 | 8.809 | 270,554 | -0.04(-0.47%) |
Jan 12, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.02(-0.26%) | |
Jan 11, 2018 | 8.763 | 8.882 | 8.754 | 8.873 | 115,937 | +0.17(+2.00%) |
Jan 10, 2018 | 8.736 | 8.736 | 8.681 | 8.699 | 87,783 | -0.02(-0.21%) |
Jan 09, 2018 | 8.772 | 8.782 | 8.681 | 8.718 | 112,612 | -0.02(-0.21%) |
Jan 08, 2018 | 8.635 | 8.736 | 8.625 | 8.736 | 169,300 | +0.13(+1.49%) |
Jan 05, 2018 | 8.617 | 8.644 | 8.580 | 8.608 | 182,704 | +0.03(+0.32%) |
Jan 04, 2018 | 8.626 | 8.653 | 8.534 | 8.580 | 397,997 | -0.06(-0.74%) |
Jan 03, 2018 | 8.672 | 8.672 | 8.617 | 8.644 | 70,125 | -0.02(-0.21%) |
Jan 02, 2018 | 8.580 | 8.663 | 8.562 | 8.663 | 111,358 | +0.13(+1.50%) |
Dec 29, 2017 | 8.534 | 8.534 | 8.534 | 0 | +0.04(+0.43%) | |
Dec 28, 2017 | 8.498 | 8.516 | 8.470 | 8.498 | 60,121 | +0.05(+0.60%) |
Dec 27, 2017 | 8.434 | 8.462 | 8.406 | 8.447 | 389,646 | +0.07(+0.87%) |
Dec 26, 2017 | 8.425 | 8.425 | 8.360 | 8.374 | 65,965 | +0.00(+0.05%) |
Dec 22, 2017 | 8.370 | 8.397 | 8.360 | 8.370 | 65,277 | +0.01(+0.11%) |
Dec 21, 2017 | 8.379 | 8.388 | 8.351 | 8.360 | 69,035 | +0.10(+1.21%) |
Dec 20, 2017 | 8.288 | 8.288 | 8.238 | 8.260 | 53,954 | +0.05(+0.66%) |
Dec 19, 2017 | 8.324 | 8.324 | 8.206 | 8.206 | 76,447 | -0.07(-0.88%) |
Dec 18, 2017 | 8.288 | 8.306 | 8.260 | 8.279 | 112,246 | +0.07(+0.89%) |
Dec 15, 2017 | 8.206 | 8.233 | 8.143 | 8.206 | 96,738 | +0.05(+0.56%) |
Dec 14, 2017 | 8.115 | 8.188 | 8.115 | 8.161 | 124,451 | +0.02(+0.28%) |
Dec 13, 2017 | 8.161 | 8.161 | 8.124 | 8.138 | 49,194 | +0.06(+0.73%) |
Dec 12, 2017 | 8.097 | 8.097 | 8.052 | 8.079 | 126,428 | -0.01(-0.11%) |
Dec 11, 2017 | 8.133 | 8.152 | 8.088 | 8.088 | 89,890 | -0.01(-0.11%) |
Dec 08, 2017 | 8.007 | 8.097 | 8.007 | 8.097 | 194,053 | +0.12(+1.55%) |
Dec 07, 2017 | 7.834 | 7.973 | 7.834 | 7.973 | 38,560 | +0.08(+1.07%) |
Dec 06, 2017 | 7.880 | 7.889 | 7.852 | 7.889 | 142,005 | +0.00(+0.00%) |
Dec 05, 2017 | 7.880 | 7.907 | 7.843 | 7.889 | 52,773 | +0.03(+0.40%) |
Dec 04, 2017 | 7.952 | 8.061 | 7.843 | 7.857 | 119,407 | -0.16(-2.00%) |