Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.523 | 8.579 | 8.523 | 8.554 | 72,942 | +0.02(+0.29%) |
Feb 27, 2018 | 8.536 | 8.561 | 8.505 | 8.530 | 89,478 | +0.00(+0.00%) |
Feb 26, 2018 | 8.530 | 8.561 | 8.486 | 8.530 | 57,428 | +0.01(+0.07%) |
Feb 23, 2018 | 8.548 | 8.561 | 8.523 | 8.523 | 57,844 | +0.00(+0.00%) |
Feb 22, 2018 | 8.530 | 8.567 | 8.523 | 8.523 | 75,513 | -0.02(-0.22%) |
Feb 21, 2018 | 8.480 | 8.604 | 8.480 | 8.542 | 221,051 | +0.06(+0.73%) |
Feb 20, 2018 | 8.499 | 8.499 | 8.431 | 8.480 | 161,979 | +0.01(+0.07%) |
Feb 16, 2018 | 8.474 | 8.474 | 8.474 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.480 | 8.505 | 8.443 | 8.474 | 143,929 | +0.01(+0.15%) |
Feb 14, 2018 | 8.412 | 8.462 | 8.387 | 8.462 | 215,527 | +0.04(+0.50%) |
Feb 13, 2018 | 8.370 | 8.419 | 8.364 | 8.419 | 153,625 | +0.01(+0.07%) |
Feb 12, 2018 | 8.364 | 8.419 | 8.358 | 8.413 | 230,447 | +0.06(+0.66%) |
Feb 09, 2018 | 8.389 | 8.438 | 8.315 | 8.358 | 143,808 | -0.02(-0.22%) |
Feb 08, 2018 | 8.426 | 8.450 | 8.371 | 8.376 | 84,221 | -0.06(-0.66%) |
Feb 07, 2018 | 8.395 | 8.475 | 8.395 | 8.432 | 106,853 | +0.03(+0.37%) |
Feb 06, 2018 | 8.426 | 8.499 | 8.376 | 8.401 | 251,994 | -0.09(-1.09%) |
Feb 05, 2018 | 8.543 | 8.567 | 8.475 | 8.493 | 135,661 | -0.09(-1.01%) |
Feb 02, 2018 | 8.512 | 8.592 | 8.506 | 8.580 | 98,600 | +0.01(+0.07%) |
Feb 01, 2018 | 8.450 | 8.573 | 8.450 | 8.573 | 94,386 | +0.07(+0.87%) |
Jan 31, 2018 | 8.475 | 8.561 | 8.469 | 8.499 | 106,208 | +0.00(+0.00%) |
Jan 30, 2018 | 8.481 | 8.499 | 8.432 | 8.499 | 98,772 | +0.00(+0.00%) |
Jan 29, 2018 | 8.512 | 8.536 | 8.456 | 8.499 | 102,016 | -0.02(-0.29%) |
Jan 26, 2018 | 8.573 | 8.573 | 8.512 | 8.524 | 127,989 | -0.04(-0.43%) |
Jan 25, 2018 | 8.543 | 8.573 | 8.536 | 8.561 | 57,030 | +0.02(+0.22%) |
Jan 24, 2018 | 8.555 | 8.598 | 8.539 | 8.543 | 120,933 | +0.00(+0.00%) |
Jan 23, 2018 | 8.499 | 8.549 | 8.499 | 8.543 | 45,624 | +0.04(+0.43%) |
Jan 22, 2018 | 8.444 | 8.518 | 8.444 | 8.506 | 71,865 | +0.06(+0.73%) |
Jan 19, 2018 | 8.395 | 8.456 | 8.389 | 8.444 | 157,645 | +0.03(+0.37%) |
Jan 18, 2018 | 8.524 | 8.543 | 8.413 | 8.413 | 177,703 | -0.10(-1.23%) |
Jan 17, 2018 | 8.549 | 8.555 | 8.512 | 8.518 | 98,819 | -0.03(-0.36%) |
Jan 16, 2018 | 8.586 | 8.604 | 8.518 | 8.549 | 73,225 | -0.04(-0.50%) |
Jan 12, 2018 | 8.592 | 8.592 | 8.592 | 0 | +0.05(+0.58%) | |
Jan 11, 2018 | 8.530 | 8.549 | 8.530 | 8.543 | 110,618 | +0.01(+0.07%) |
Jan 10, 2018 | 8.561 | 8.586 | 8.536 | 8.536 | 115,630 | -0.04(-0.43%) |
Jan 09, 2018 | 8.549 | 8.605 | 8.549 | 8.573 | 120,769 | +0.01(+0.07%) |
Jan 08, 2018 | 8.635 | 8.653 | 8.561 | 8.567 | 101,361 | -0.08(-0.93%) |
Jan 05, 2018 | 8.653 | 8.660 | 8.632 | 8.647 | 135,203 | +0.00(+0.00%) |
Jan 04, 2018 | 8.727 | 8.727 | 8.641 | 8.647 | 101,681 | -0.06(-0.64%) |
Jan 03, 2018 | 8.684 | 8.740 | 8.653 | 8.703 | 125,745 | -0.06(-0.63%) |
Jan 02, 2018 | 8.555 | 8.758 | 8.549 | 8.758 | 179,275 | +0.18(+2.16%) |
Dec 29, 2017 | 8.573 | 8.573 | 8.573 | 0 | +0.06(+0.65%) | |
Dec 28, 2017 | 8.444 | 8.518 | 8.389 | 8.518 | 334,814 | +0.07(+0.86%) |
Dec 27, 2017 | 8.531 | 8.555 | 8.445 | 8.445 | 150,381 | -0.09(-1.08%) |
Dec 26, 2017 | 8.488 | 8.568 | 8.488 | 8.537 | 86,077 | +0.06(+0.65%) |
Dec 22, 2017 | 8.439 | 8.543 | 8.439 | 8.482 | 82,546 | +0.04(+0.44%) |
Dec 21, 2017 | 8.482 | 8.506 | 8.439 | 8.445 | 89,723 | -0.02(-0.29%) |
Dec 20, 2017 | 8.433 | 8.500 | 8.433 | 8.470 | 166,077 | +0.02(+0.29%) |
Dec 19, 2017 | 8.421 | 8.463 | 8.408 | 8.445 | 133,149 | +0.04(+0.44%) |
Dec 18, 2017 | 8.433 | 8.470 | 8.408 | 8.408 | 91,331 | -0.02(-0.29%) |
Dec 15, 2017 | 8.470 | 8.476 | 8.433 | 8.433 | 103,014 | -0.05(-0.58%) |
Dec 14, 2017 | 8.470 | 8.494 | 8.463 | 8.482 | 75,479 | +0.00(+0.00%) |
Dec 13, 2017 | 8.500 | 8.531 | 8.457 | 8.482 | 92,399 | -0.03(-0.36%) |
Dec 12, 2017 | 8.457 | 8.513 | 8.439 | 8.513 | 77,548 | +0.05(+0.58%) |
Dec 11, 2017 | 8.445 | 8.494 | 8.445 | 8.463 | 75,554 | -0.00(-0.01%) |
Dec 08, 2017 | 8.446 | 8.483 | 8.446 | 8.464 | 70,871 | +0.01(+0.07%) |
Dec 07, 2017 | 8.471 | 8.501 | 8.422 | 8.458 | 47,208 | -0.04(-0.43%) |
Dec 06, 2017 | 8.416 | 8.495 | 8.410 | 8.495 | 63,232 | +0.08(+0.94%) |
Dec 05, 2017 | 8.403 | 8.452 | 8.397 | 8.416 | 44,076 | +0.00(+0.04%) |
Dec 04, 2017 | 8.416 | 8.501 | 8.397 | 8.413 | 62,870 | +0.02(+0.25%) |