Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.077 | 8.077 | 8.041 | 8.050 | 108,935 | +0.00(+0.00%) |
Feb 27, 2018 | 8.064 | 8.070 | 8.037 | 8.050 | 101,060 | +0.02(+0.25%) |
Feb 26, 2018 | 8.003 | 8.070 | 8.003 | 8.030 | 168,329 | +0.02(+0.24%) |
Feb 23, 2018 | 8.003 | 8.017 | 7.983 | 8.011 | 44,156 | +0.03(+0.44%) |
Feb 22, 2018 | 8.023 | 7.963 | 7.977 | 87,026 | -0.03(-0.33%) | |
Feb 21, 2018 | 8.010 | 8.030 | 7.997 | 8.003 | 148,323 | +0.01(+0.17%) |
Feb 20, 2018 | 7.943 | 8.003 | 7.930 | 7.990 | 121,388 | +0.01(+0.08%) |
Feb 16, 2018 | 7.983 | 7.983 | 7.983 | 0 | +0.03(+0.42%) | |
Feb 15, 2018 | 7.990 | 7.990 | 7.943 | 7.950 | 113,411 | -0.02(-0.25%) |
Feb 14, 2018 | 7.983 | 7.997 | 7.930 | 7.970 | 82,490 | +0.03(+0.34%) |
Feb 13, 2018 | 7.963 | 8.007 | 7.943 | 7.943 | 76,072 | -0.03(-0.42%) |
Feb 12, 2018 | 7.963 | 7.983 | 7.923 | 7.977 | 134,650 | +0.05(+0.68%) |
Feb 09, 2018 | 7.889 | 7.949 | 7.843 | 7.923 | 174,998 | +0.05(+0.60%) |
Feb 08, 2018 | 7.977 | 7.990 | 7.876 | 7.876 | 116,426 | -0.11(-1.34%) |
Feb 07, 2018 | 7.957 | 8.037 | 7.957 | 7.983 | 126,364 | +0.04(+0.51%) |
Feb 06, 2018 | 7.896 | 7.977 | 7.856 | 7.943 | 328,892 | -0.03(-0.42%) |
Feb 05, 2018 | 7.936 | 8.010 | 7.923 | 7.977 | 174,525 | -0.03(-0.39%) |
Feb 02, 2018 | 8.021 | 8.068 | 7.968 | 8.008 | 328,059 | -0.05(-0.58%) |
Feb 01, 2018 | 8.074 | 8.101 | 8.028 | 8.054 | 150,710 | -0.05(-0.66%) |
Jan 31, 2018 | 8.054 | 8.108 | 8.054 | 8.108 | 133,079 | +0.05(+0.66%) |
Jan 30, 2018 | 8.108 | 8.114 | 8.054 | 8.054 | 231,470 | -0.06(-0.74%) |
Jan 29, 2018 | 8.128 | 8.141 | 8.101 | 8.114 | 141,654 | -0.03(-0.33%) |
Jan 26, 2018 | 8.181 | 8.208 | 8.134 | 8.141 | 136,831 | -0.04(-0.49%) |
Jan 25, 2018 | 8.214 | 8.214 | 8.207 | 8.181 | 250,080 | -0.02(-0.24%) |
Jan 24, 2018 | 8.194 | 8.214 | 8.161 | 8.201 | 192,709 | -0.01(-0.16%) |
Jan 23, 2018 | 8.141 | 8.214 | 8.141 | 8.214 | 308,194 | +0.07(+0.82%) |
Jan 22, 2018 | 8.121 | 8.167 | 8.121 | 8.148 | 184,630 | +0.02(+0.25%) |
Jan 19, 2018 | 8.121 | 8.161 | 8.101 | 8.128 | 194,762 | +0.02(+0.25%) |
Jan 18, 2018 | 8.128 | 8.149 | 8.101 | 8.108 | 324,198 | -0.01(-0.16%) |
Jan 17, 2018 | 8.161 | 8.172 | 8.121 | 8.121 | 274,828 | -0.02(-0.25%) |
Jan 16, 2018 | 8.168 | 8.168 | 8.141 | 8.141 | 188,200 | -0.01(-0.16%) |
Jan 12, 2018 | 8.154 | 8.154 | 8.154 | 0 | -0.01(-0.16%) | |
Jan 11, 2018 | 8.161 | 8.174 | 8.134 | 8.168 | 116,211 | +0.03(+0.41%) |
Jan 10, 2018 | 8.154 | 8.134 | 8.134 | 180,652 | -0.02(-0.25%) | |
Jan 09, 2018 | 8.134 | 8.161 | 8.134 | 8.154 | 107,588 | +0.02(+0.25%) |
Jan 08, 2018 | 8.121 | 8.154 | 8.108 | 8.134 | 156,510 | -0.01(-0.07%) |
Jan 05, 2018 | 8.121 | 8.148 | 8.114 | 8.140 | 141,996 | +0.02(+0.24%) |
Jan 04, 2018 | 8.121 | 8.145 | 8.114 | 8.121 | 109,194 | -0.01(-0.16%) |
Jan 03, 2018 | 8.128 | 8.138 | 8.101 | 8.134 | 229,199 | +0.02(+0.25%) |
Jan 02, 2018 | 8.101 | 8.138 | 8.094 | 8.114 | 240,709 | +0.01(+0.16%) |
Dec 29, 2017 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.128 | 8.141 | 8.101 | 8.101 | 222,850 | -0.01(-0.14%) |
Dec 27, 2017 | 8.099 | 8.119 | 8.086 | 8.112 | 190,554 | +0.02(+0.29%) |
Dec 26, 2017 | 8.086 | 8.112 | 8.086 | 8.089 | 168,511 | +0.00(+0.04%) |
Dec 22, 2017 | 8.086 | 8.103 | 8.086 | 8.086 | 142,335 | -0.01(-0.15%) |
Dec 21, 2017 | 8.086 | 8.112 | 8.079 | 8.098 | 220,356 | +0.01(+0.15%) |
Dec 20, 2017 | 8.105 | 8.118 | 8.086 | 8.086 | 189,241 | -0.03(-0.33%) |
Dec 19, 2017 | 8.145 | 8.145 | 8.105 | 8.112 | 345,936 | -0.02(-0.24%) |
Dec 18, 2017 | 8.112 | 8.139 | 8.105 | 8.132 | 219,788 | +0.02(+0.24%) |
Dec 15, 2017 | 8.112 | 8.145 | 8.112 | 8.112 | 231,777 | -0.01(-0.08%) |
Dec 14, 2017 | 8.125 | 8.139 | 8.099 | 8.119 | 682,514 | +0.02(+0.25%) |
Dec 13, 2017 | 8.158 | 8.251 | 8.105 | 8.099 | 435,701 | -0.04(-0.45%) |
Dec 12, 2017 | 8.165 | 8.165 | 8.132 | 8.136 | 182,518 | -0.01(-0.12%) |
Dec 11, 2017 | 8.139 | 8.165 | 8.125 | 8.145 | 102,914 | +0.01(+0.16%) |
Dec 08, 2017 | 8.139 | 8.158 | 8.112 | 8.132 | 178,948 | +0.00(+0.00%) |
Dec 07, 2017 | 8.125 | 8.139 | 8.098 | 8.132 | 479,701 | +0.02(+0.24%) |
Dec 06, 2017 | 8.125 | 8.138 | 8.092 | 8.112 | 240,865 | -0.01(-0.16%) |
Dec 05, 2017 | 8.145 | 8.156 | 8.105 | 8.125 | 347,262 | -0.04(-0.49%) |
Dec 04, 2017 | 8.125 | 8.165 | 8.125 | 8.165 | 97,274 | +0.04(+0.49%) |