Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.998 | 8.047 | 7.993 | 7.993 | 9,870 | -0.02(-0.20%) |
Feb 27, 2018 | 8.052 | 8.074 | 7.977 | 8.009 | 38,197 | -0.07(-0.87%) |
Feb 26, 2018 | 8.074 | 8.090 | 8.065 | 8.079 | 56,078 | -0.01(-0.07%) |
Feb 23, 2018 | 8.055 | 8.084 | 8.052 | 8.084 | 9,860 | +0.07(+0.90%) |
Feb 22, 2018 | 8.031 | 8.052 | 8.009 | 8.013 | 20,690 | -0.02(-0.29%) |
Feb 21, 2018 | 8.047 | 8.051 | 8.025 | 8.036 | 41,527 | -0.00(-0.03%) |
Feb 20, 2018 | 8.063 | 8.095 | 8.039 | 8.039 | 27,132 | -0.08(-1.04%) |
Feb 16, 2018 | 8.124 | 8.124 | 8.124 | 0 | +0.06(+0.69%) | |
Feb 15, 2018 | 8.058 | 8.095 | 8.047 | 8.068 | 25,843 | +0.03(+0.33%) |
Feb 14, 2018 | 7.907 | 8.041 | 7.907 | 8.041 | 30,089 | +0.06(+0.81%) |
Feb 13, 2018 | 7.998 | 7.998 | 7.955 | 7.977 | 19,572 | -0.04(-0.47%) |
Feb 12, 2018 | 8.014 | 8.063 | 7.988 | 8.015 | 25,813 | +0.05(+0.68%) |
Feb 09, 2018 | 8.036 | 8.047 | 7.907 | 7.961 | 65,948 | -0.09(-1.07%) |
Feb 08, 2018 | 8.171 | 8.047 | 8.047 | 3,742 | -0.12(-1.51%) | |
Feb 07, 2018 | 8.224 | 8.074 | 8.171 | 28,753 | +0.10(+1.20%) | |
Feb 06, 2018 | 7.902 | 8.111 | 7.902 | 8.074 | 41,848 | +0.11(+1.42%) |
Feb 05, 2018 | 8.095 | 8.138 | 7.950 | 7.961 | 50,218 | -0.16(-1.92%) |
Feb 02, 2018 | 8.203 | 8.235 | 8.117 | 8.117 | 49,995 | -0.16(-1.89%) |
Feb 01, 2018 | 8.230 | 8.342 | 8.230 | 8.273 | 21,039 | -0.01(-0.13%) |
Jan 31, 2018 | 8.251 | 8.314 | 8.251 | 8.283 | 63,124 | +0.01(+0.16%) |
Jan 30, 2018 | 8.423 | 8.240 | 8.270 | 38,770 | -0.15(-1.82%) | |
Jan 29, 2018 | 8.429 | 8.445 | 8.423 | 8.423 | 2,498 | -0.04(-0.49%) |
Jan 26, 2018 | 8.391 | 8.465 | 8.391 | 8.465 | 18,795 | +0.03(+0.39%) |
Jan 25, 2018 | 8.451 | 8.451 | 8.418 | 8.432 | 3,365 | -0.02(-0.28%) |
Jan 24, 2018 | 8.473 | 8.498 | 8.456 | 8.456 | 13,216 | +0.03(+0.32%) |
Jan 23, 2018 | 8.456 | 8.456 | 8.413 | 8.429 | 12,366 | -0.01(-0.06%) |
Jan 22, 2018 | 8.361 | 8.439 | 8.361 | 8.434 | 19,035 | +0.11(+1.29%) |
Jan 19, 2018 | 8.337 | 8.356 | 8.305 | 8.327 | 9,479 | -0.01(-0.06%) |
Jan 18, 2018 | 8.338 | 8.338 | 8.332 | 8.332 | 1,184 | -0.02(-0.26%) |
Jan 17, 2018 | 8.305 | 8.359 | 8.278 | 8.353 | 48,391 | +0.04(+0.50%) |
Jan 16, 2018 | 8.283 | 8.429 | 8.278 | 8.311 | 39,069 | +0.03(+0.34%) |
Jan 12, 2018 | 8.283 | 8.283 | 8.283 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 8.203 | 8.273 | 8.203 | 8.267 | 13,803 | +0.06(+0.72%) |
Jan 10, 2018 | 8.208 | 8.246 | 8.208 | 8.208 | 18,654 | -0.02(-0.20%) |
Jan 09, 2018 | 8.208 | 8.224 | 8.205 | 8.224 | 1,396 | +0.05(+0.59%) |
Jan 08, 2018 | 8.181 | 8.181 | 8.159 | 8.176 | 37,340 | +0.04(+0.53%) |
Jan 05, 2018 | 8.101 | 8.133 | 8.090 | 8.133 | 13,043 | +0.02(+0.27%) |
Jan 04, 2018 | 8.100 | 8.146 | 8.074 | 8.111 | 32,785 | +0.05(+0.60%) |
Jan 03, 2018 | 8.192 | 8.192 | 8.041 | 8.063 | 75,973 | -0.00(-0.00%) |
Jan 02, 2018 | 8.004 | 8.037 | 7.993 | 8.063 | 59,207 | +0.06(+0.74%) |
Dec 29, 2017 | 8.004 | 8.004 | 8.004 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.966 | 8.004 | 7.966 | 7.993 | 120,043 | -0.02(-0.27%) |
Dec 27, 2017 | 8.025 | 8.025 | 7.961 | 8.015 | 243,634 | +0.04(+0.47%) |
Dec 26, 2017 | 7.966 | 8.036 | 7.948 | 7.977 | 65,983 | +0.01(+0.15%) |
Dec 22, 2017 | 7.988 | 7.998 | 7.961 | 7.965 | 56,645 | -0.05(-0.61%) |
Dec 21, 2017 | 8.079 | 8.079 | 8.009 | 8.014 | 35,793 | +0.01(+0.13%) |
Dec 20, 2017 | 8.041 | 8.068 | 7.998 | 8.004 | 12,721 | -0.03(-0.33%) |
Dec 19, 2017 | 8.020 | 8.063 | 7.943 | 8.031 | 41,248 | -0.01(-0.13%) |
Dec 18, 2017 | 8.041 | 8.149 | 8.024 | 8.041 | 35,328 | +0.09(+1.15%) |
Dec 15, 2017 | 7.876 | 7.975 | 7.876 | 7.950 | 19,950 | +0.05(+0.69%) |
Dec 14, 2017 | 7.846 | 7.963 | 7.846 | 7.896 | 47,057 | -0.02(-0.25%) |
Dec 13, 2017 | 7.955 | 7.963 | 7.906 | 7.915 | 62,472 | +0.01(+0.19%) |
Dec 12, 2017 | 7.985 | 7.985 | 7.896 | 7.901 | 68,213 | -0.03(-0.44%) |
Dec 11, 2017 | 7.975 | 7.975 | 7.920 | 7.935 | 25,893 | +0.01(+0.19%) |
Dec 08, 2017 | 7.847 | 7.920 | 7.846 | 7.920 | 20,868 | +0.09(+1.20%) |
Dec 07, 2017 | 7.866 | 7.881 | 7.827 | 7.827 | 14,507 | -0.02(-0.25%) |
Dec 06, 2017 | 7.910 | 7.912 | 7.846 | 7.846 | 8,855 | -0.01(-0.13%) |
Dec 05, 2017 | 7.836 | 7.881 | 7.836 | 7.856 | 9,114 | -0.01(-0.19%) |
Dec 04, 2017 | 7.990 | 7.996 | 7.866 | 7.871 | 8,308 | +0.01(+0.19%) |