Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.188 | 8.218 | 8.040 | 8.040 | 268,456 | -0.38(-4.47%) |
Feb 27, 2018 | 8.587 | 8.603 | 8.404 | 8.416 | 269,613 | -0.14(-1.60%) |
Feb 26, 2018 | 8.541 | 8.581 | 8.507 | 8.552 | 223,779 | +0.02(+0.27%) |
Feb 23, 2018 | 8.484 | 8.569 | 8.484 | 8.530 | 98,862 | +0.05(+0.60%) |
Feb 22, 2018 | 8.478 | 8.478 | 137,550 | -0.06(-0.73%) | ||
Feb 21, 2018 | 8.456 | 8.578 | 8.456 | 8.541 | 205,953 | +0.07(+0.81%) |
Feb 20, 2018 | 8.581 | 8.626 | 8.404 | 8.473 | 158,733 | -0.17(-1.98%) |
Feb 16, 2018 | 8.643 | 8.643 | 8.643 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.478 | 8.661 | 8.478 | 8.643 | 157,300 | +0.13(+1.54%) |
Feb 14, 2018 | 8.376 | 8.534 | 8.376 | 8.513 | 187,370 | +0.05(+0.61%) |
Feb 13, 2018 | 8.285 | 8.484 | 8.114 | 8.461 | 191,926 | +0.05(+0.61%) |
Feb 12, 2018 | 8.456 | 8.501 | 8.325 | 8.410 | 139,227 | -0.01(-0.07%) |
Feb 09, 2018 | 8.490 | 8.495 | 8.313 | 8.416 | 256,297 | -0.02(-0.20%) |
Feb 08, 2018 | 8.393 | 8.513 | 8.374 | 8.433 | 321,334 | +0.11(+1.30%) |
Feb 07, 2018 | 8.330 | 8.336 | 8.319 | 8.325 | 201,947 | +0.01(+0.14%) |
Feb 06, 2018 | 8.171 | 8.330 | 8.108 | 8.313 | 175,821 | +0.10(+1.25%) |
Feb 05, 2018 | 8.256 | 8.256 | 8.080 | 8.211 | 339,287 | -0.10(-1.23%) |
Feb 02, 2018 | 8.253 | 8.319 | 8.229 | 8.313 | 305,518 | -0.01(-0.14%) |
Feb 01, 2018 | 8.251 | 8.354 | 8.240 | 8.325 | 236,371 | +0.02(+0.21%) |
Jan 31, 2018 | 8.342 | 8.393 | 8.222 | 8.308 | 302,021 | -0.01(-0.07%) |
Jan 30, 2018 | 8.319 | 8.370 | 8.313 | 8.313 | 86,784 | -0.09(-1.08%) |
Jan 29, 2018 | 8.530 | 8.530 | 8.382 | 8.404 | 149,172 | -0.12(-1.40%) |
Jan 26, 2018 | 8.609 | 8.621 | 8.507 | 8.524 | 611,133 | -0.09(-1.06%) |
Jan 25, 2018 | 8.672 | 8.700 | 8.592 | 8.615 | 80,806 | -0.05(-0.59%) |
Jan 24, 2018 | 8.638 | 8.735 | 8.638 | 8.666 | 120,953 | +0.02(+0.26%) |
Jan 23, 2018 | 8.615 | 8.700 | 8.609 | 8.643 | 52,388 | +0.02(+0.20%) |
Jan 22, 2018 | 8.592 | 8.643 | 8.587 | 8.626 | 110,384 | +0.03(+0.33%) |
Jan 19, 2018 | 8.592 | 8.649 | 8.564 | 8.598 | 132,513 | +0.02(+0.20%) |
Jan 18, 2018 | 8.587 | 8.621 | 8.547 | 8.581 | 138,103 | -0.02(-0.20%) |
Jan 17, 2018 | 8.524 | 8.632 | 8.495 | 8.598 | 137,557 | +0.06(+0.67%) |
Jan 16, 2018 | 8.552 | 8.564 | 8.501 | 8.541 | 162,351 | -0.01(-0.07%) |
Jan 12, 2018 | 8.547 | 8.547 | 8.547 | 0 | +0.07(+0.81%) | |
Jan 11, 2018 | 8.353 | 8.495 | 8.353 | 8.478 | 117,225 | +0.11(+1.36%) |
Jan 10, 2018 | 8.325 | 8.370 | 8.319 | 8.364 | 74,615 | +0.02(+0.27%) |
Jan 09, 2018 | 8.268 | 8.353 | 8.268 | 8.342 | 176,515 | +0.06(+0.69%) |
Jan 08, 2018 | 8.273 | 8.336 | 8.273 | 8.285 | 103,071 | +0.02(+0.28%) |
Jan 05, 2018 | 8.234 | 8.285 | 8.234 | 8.262 | 118,171 | +0.01(+0.14%) |
Jan 04, 2018 | 8.256 | 8.290 | 8.239 | 8.251 | 161,863 | +0.01(+0.07%) |
Jan 03, 2018 | 8.256 | 8.284 | 8.228 | 8.245 | 275,058 | -0.02(-0.21%) |
Jan 02, 2018 | 8.262 | 8.268 | 8.234 | 8.262 | 266,096 | +0.00(+0.00%) |
Dec 29, 2017 | 8.262 | 8.262 | 8.262 | 0 | -0.01(-0.14%) | |
Dec 28, 2017 | 8.262 | 8.325 | 8.239 | 8.273 | 370,193 | +0.00(+0.00%) |
Dec 27, 2017 | 8.256 | 8.313 | 8.236 | 8.273 | 323,644 | +0.02(+0.21%) |
Dec 26, 2017 | 8.285 | 8.331 | 8.251 | 8.256 | 513,763 | -0.02(-0.21%) |
Dec 22, 2017 | 8.302 | 8.336 | 8.262 | 8.273 | 296,967 | -0.03(-0.41%) |
Dec 21, 2017 | 8.325 | 8.404 | 8.308 | 8.308 | 400,321 | -0.05(-0.55%) |
Dec 20, 2017 | 8.313 | 8.359 | 8.308 | 8.353 | 447,915 | +0.05(+0.62%) |
Dec 19, 2017 | 8.416 | 8.433 | 8.296 | 8.302 | 315,207 | -0.13(-1.55%) |
Dec 18, 2017 | 8.541 | 8.587 | 8.404 | 8.433 | 538,163 | -0.06(-0.67%) |
Dec 15, 2017 | 8.450 | 8.541 | 8.427 | 8.490 | 176,754 | +0.05(+0.54%) |
Dec 14, 2017 | 8.433 | 8.450 | 8.376 | 8.444 | 477,455 | +0.01(+0.14%) |
Dec 13, 2017 | 8.427 | 8.484 | 8.399 | 8.433 | 576,872 | +0.01(+0.07%) |
Dec 12, 2017 | 8.461 | 8.475 | 8.399 | 8.427 | 202,267 | -0.05(-0.54%) |
Dec 11, 2017 | 8.518 | 8.518 | 8.444 | 8.473 | 85,440 | -0.03(-0.40%) |
Dec 08, 2017 | 8.495 | 8.518 | 8.444 | 8.507 | 193,233 | +0.01(+0.13%) |
Dec 07, 2017 | 8.490 | 8.524 | 8.445 | 8.495 | 128,744 | +0.01(+0.07%) |
Dec 06, 2017 | 8.507 | 8.552 | 8.456 | 8.490 | 207,102 | +0.03(+0.40%) |
Dec 05, 2017 | 8.438 | 8.478 | 8.438 | 8.456 | 123,749 | +0.02(+0.20%) |
Dec 04, 2017 | 8.569 | 8.569 | 8.438 | 8.438 | 267,306 | -0.09(-1.00%) |