Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.099 | 8.246 | 8.099 | 8.127 | 267,423 | +0.05(+0.62%) |
Feb 27, 2018 | 8.269 | 8.433 | 8.077 | 8.077 | 216,777 | -0.15(-1.83%) |
Feb 26, 2018 | 8.387 | 8.387 | 8.177 | 8.227 | 325,247 | -0.10(-1.15%) |
Feb 23, 2018 | 8.072 | 8.442 | 8.053 | 8.323 | 387,118 | +0.25(+3.11%) |
Feb 22, 2018 | 8.141 | 8.296 | 8.035 | 8.072 | 219,184 | -0.05(-0.56%) |
Feb 21, 2018 | 8.113 | 8.211 | 8.113 | 8.118 | 172,279 | +0.07(+0.91%) |
Feb 20, 2018 | 8.223 | 8.301 | 8.035 | 8.045 | 323,634 | -0.18(-2.17%) |
Feb 16, 2018 | 8.223 | 8.223 | 8.223 | 0 | +0.05(+0.67%) | |
Feb 15, 2018 | 8.250 | 8.342 | 8.168 | 8.168 | 356,998 | -0.06(-0.72%) |
Feb 14, 2018 | 8.250 | 8.305 | 8.182 | 8.227 | 681,136 | -0.03(-0.39%) |
Feb 13, 2018 | 8.195 | 8.392 | 8.182 | 8.259 | 620,140 | +0.06(+0.78%) |
Feb 12, 2018 | 7.853 | 8.227 | 7.853 | 8.195 | 350,107 | +0.36(+4.61%) |
Feb 09, 2018 | 7.953 | 8.040 | 7.610 | 7.834 | 386,901 | -0.15(-1.89%) |
Feb 08, 2018 | 8.227 | 8.337 | 7.953 | 7.985 | 217,492 | -0.23(-2.78%) |
Feb 07, 2018 | 8.269 | 8.319 | 8.131 | 8.214 | 308,066 | -0.07(-0.88%) |
Feb 06, 2018 | 8.131 | 8.465 | 8.095 | 8.287 | 451,326 | +0.03(+0.39%) |
Feb 05, 2018 | 8.209 | 8.351 | 8.104 | 8.255 | 403,737 | -0.06(-0.71%) |
Feb 02, 2018 | 8.465 | 8.465 | 8.244 | 8.314 | 448,379 | -0.16(-1.94%) |
Feb 01, 2018 | 8.159 | 8.575 | 8.054 | 8.479 | 751,623 | +0.30(+3.66%) |
Jan 31, 2018 | 8.242 | 8.261 | 8.122 | 8.179 | 607,486 | +0.00(+0.00%) |
Jan 30, 2018 | 8.237 | 8.277 | 8.202 | 8.179 | 534,224 | -0.10(-1.23%) |
Jan 29, 2018 | 8.393 | 8.393 | 8.264 | 8.282 | 416,827 | -0.10(-1.22%) |
Jan 26, 2018 | 8.477 | 8.490 | 8.268 | 8.384 | 625,901 | -0.01(-0.16%) |
Jan 25, 2018 | 8.504 | 8.530 | 8.313 | 8.397 | 506,959 | -0.06(-0.73%) |
Jan 24, 2018 | 8.566 | 8.583 | 8.366 | 8.459 | 449,706 | -0.05(-0.57%) |
Jan 23, 2018 | 8.415 | 8.579 | 8.349 | 8.508 | 460,277 | +0.10(+1.21%) |
Jan 22, 2018 | 8.393 | 8.424 | 8.326 | 8.406 | 832,168 | +0.05(+0.64%) |
Jan 19, 2018 | 8.242 | 8.388 | 8.215 | 8.353 | 1,380,136 | +0.20(+2.45%) |
Jan 18, 2018 | 8.082 | 8.197 | 8.082 | 8.153 | 553,902 | +0.08(+0.99%) |
Jan 17, 2018 | 7.984 | 8.215 | 7.984 | 8.073 | 938,354 | +0.25(+3.18%) |
Jan 16, 2018 | 7.922 | 7.993 | 7.726 | 7.824 | 1,005,322 | +0.08(+0.97%) |
Jan 12, 2018 | 7.749 | 7.749 | 7.749 | 0 | -0.05(-0.63%) | |
Jan 11, 2018 | 7.882 | 7.895 | 7.793 | 7.798 | 548,612 | -0.03(-0.40%) |
Jan 10, 2018 | 7.829 | 7.882 | 7.806 | 7.829 | 199,367 | +0.00(+0.00%) |
Jan 09, 2018 | 7.851 | 7.873 | 7.771 | 7.829 | 184,700 | -0.01(-0.17%) |
Jan 08, 2018 | 7.775 | 7.940 | 7.687 | 7.842 | 320,630 | +0.06(+0.74%) |
Jan 05, 2018 | 7.784 | 7.851 | 7.709 | 7.784 | 118,513 | +0.03(+0.40%) |
Jan 04, 2018 | 7.815 | 7.837 | 7.682 | 7.753 | 206,555 | -0.04(-0.57%) |
Jan 03, 2018 | 7.540 | 7.855 | 7.509 | 7.798 | 453,172 | +0.28(+3.66%) |
Jan 02, 2018 | 7.349 | 7.540 | 7.349 | 7.522 | 224,067 | +0.18(+2.42%) |
Dec 29, 2017 | 7.345 | 7.345 | 7.345 | 0 | -0.06(-0.84%) | |
Dec 28, 2017 | 7.380 | 7.456 | 7.358 | 7.407 | 91,489 | +0.00(+0.06%) |
Dec 27, 2017 | 7.425 | 7.469 | 7.353 | 7.402 | 57,624 | -0.06(-0.77%) |
Dec 26, 2017 | 7.371 | 7.487 | 7.363 | 7.460 | 140,662 | +0.10(+1.39%) |
Dec 22, 2017 | 7.327 | 7.389 | 7.296 | 7.358 | 97,011 | -0.04(-0.54%) |
Dec 21, 2017 | 7.318 | 7.460 | 7.298 | 7.398 | 195,054 | +0.08(+1.03%) |
Dec 20, 2017 | 7.300 | 7.449 | 7.291 | 7.322 | 191,769 | +0.02(+0.30%) |
Dec 19, 2017 | 7.309 | 7.393 | 7.260 | 7.300 | 160,799 | -0.09(-1.20%) |
Dec 18, 2017 | 7.340 | 7.527 | 7.305 | 7.389 | 163,013 | +0.05(+0.67%) |
Dec 15, 2017 | 7.416 | 7.478 | 7.287 | 7.340 | 482,536 | -0.09(-1.25%) |
Dec 14, 2017 | 7.460 | 7.540 | 7.429 | 7.433 | 190,095 | +0.00(+0.06%) |
Dec 13, 2017 | 7.536 | 7.536 | 7.424 | 7.429 | 139,261 | -0.05(-0.71%) |
Dec 12, 2017 | 7.491 | 7.540 | 7.444 | 7.482 | 188,102 | -0.02(-0.24%) |
Dec 11, 2017 | 7.460 | 7.607 | 7.420 | 7.500 | 533,154 | +0.08(+1.02%) |
Dec 08, 2017 | 7.438 | 7.500 | 7.351 | 7.425 | 171,050 | +0.02(+0.24%) |
Dec 07, 2017 | 7.411 | 7.460 | 7.371 | 7.407 | 93,910 | -0.03(-0.36%) |
Dec 06, 2017 | 7.460 | 7.527 | 7.371 | 7.433 | 159,232 | -0.10(-1.30%) |
Dec 05, 2017 | 7.398 | 7.549 | 7.385 | 7.531 | 155,322 | +0.13(+1.80%) |
Dec 04, 2017 | 7.309 | 7.593 | 7.309 | 7.398 | 154,124 | -0.11(-1.42%) |