Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.746 | 8.864 | 8.743 | 8.757 | 2,705,455 | +0.01(+0.14%) |
Feb 27, 2018 | 8.811 | 8.835 | 8.704 | 8.746 | 2,158,021 | -0.04(-0.47%) |
Feb 26, 2018 | 8.846 | 8.867 | 8.760 | 8.787 | 1,845,740 | -0.05(-0.60%) |
Feb 23, 2018 | 8.722 | 8.840 | 8.710 | 8.840 | 1,201,601 | +0.15(+1.71%) |
Feb 22, 2018 | 8.692 | 1,495,141 | +0.01(+0.07%) | |||
Feb 21, 2018 | 8.763 | 8.835 | 8.680 | 8.686 | 1,332,562 | -0.07(-0.75%) |
Feb 20, 2018 | 8.752 | 8.799 | 8.698 | 8.752 | 1,040,278 | -0.01(-0.14%) |
Feb 16, 2018 | 8.763 | 8.763 | 8.763 | 0 | +0.04(+0.41%) | |
Feb 15, 2018 | 8.657 | 8.746 | 8.621 | 8.728 | 1,104,320 | +0.08(+0.96%) |
Feb 14, 2018 | 8.550 | 8.714 | 8.544 | 8.645 | 1,361,699 | +0.07(+0.76%) |
Feb 13, 2018 | 8.544 | 8.618 | 8.520 | 8.580 | 1,255,810 | +0.02(+0.28%) |
Feb 12, 2018 | 8.544 | 8.603 | 8.526 | 8.556 | 1,976,620 | +0.04(+0.49%) |
Feb 09, 2018 | 8.586 | 8.591 | 8.431 | 8.514 | 2,569,522 | -0.02(-0.21%) |
Feb 08, 2018 | 8.627 | 8.657 | 8.532 | 8.532 | 2,388,360 | -0.08(-0.90%) |
Feb 07, 2018 | 8.556 | 8.651 | 8.514 | 8.609 | 2,863,745 | +0.07(+0.76%) |
Feb 06, 2018 | 8.461 | 8.609 | 8.455 | 8.544 | 2,943,427 | -0.02(-0.21%) |
Feb 05, 2018 | 8.473 | 8.651 | 8.473 | 8.562 | 4,607,359 | +0.09(+1.05%) |
Feb 02, 2018 | 8.544 | 8.580 | 8.431 | 8.473 | 3,262,752 | -0.12(-1.38%) |
Feb 01, 2018 | 8.568 | 8.624 | 8.508 | 8.591 | 3,180,307 | +0.01(+0.14%) |
Jan 31, 2018 | 8.692 | 8.746 | 8.526 | 8.580 | 2,821,118 | -0.12(-1.36%) |
Jan 30, 2018 | 8.704 | 8.740 | 8.663 | 8.698 | 2,738,461 | -0.08(-0.95%) |
Jan 29, 2018 | 8.811 | 8.811 | 8.648 | 8.781 | 2,186,502 | -0.05(-0.54%) |
Jan 26, 2018 | 8.864 | 8.888 | 8.805 | 8.829 | 4,436,349 | -0.04(-0.40%) |
Jan 25, 2018 | 8.858 | 8.897 | 8.775 | 8.864 | 3,371,319 | +0.02(+0.20%) |
Jan 24, 2018 | 8.870 | 8.882 | 8.835 | 8.846 | 2,387,248 | -0.01(-0.07%) |
Jan 23, 2018 | 8.864 | 8.959 | 8.852 | 8.852 | 4,661,962 | -0.01(-0.13%) |
Jan 22, 2018 | 8.918 | 8.840 | 8.864 | 3,100,845 | -0.02(-0.27%) | |
Jan 19, 2018 | 8.900 | 8.935 | 8.870 | 8.888 | 2,880,478 | -0.02(-0.20%) |
Jan 18, 2018 | 8.728 | 8.971 | 8.728 | 8.906 | 7,108,996 | +0.16(+1.83%) |
Jan 17, 2018 | 8.692 | 8.752 | 8.692 | 8.746 | 4,808,784 | +0.08(+0.89%) |
Jan 16, 2018 | 8.746 | 8.746 | 8.360 | 8.669 | 10,589,727 | +0.61(+7.58%) |
Jan 12, 2018 | 8.058 | 8.058 | 8.058 | 0 | +0.01(+0.15%) | |
Jan 11, 2018 | 8.028 | 8.058 | 7.975 | 8.046 | 1,529,753 | +0.06(+0.74%) |
Jan 10, 2018 | 7.987 | 1,347,965 | -0.02(-0.30%) | |||
Jan 09, 2018 | 8.093 | 8.111 | 8.004 | 8.010 | 896,293 | -0.08(-0.95%) |
Jan 08, 2018 | 8.052 | 8.108 | 8.016 | 8.087 | 1,015,264 | +0.05(+0.66%) |
Jan 05, 2018 | 7.975 | 8.046 | 7.963 | 8.034 | 1,011,524 | +0.05(+0.67%) |
Jan 04, 2018 | 8.034 | 8.064 | 7.978 | 7.981 | 1,177,844 | -0.02(-0.30%) |
Jan 03, 2018 | 8.004 | 8.051 | 7.981 | 8.004 | 1,012,954 | -0.01(-0.07%) |
Jan 02, 2018 | 8.105 | 8.147 | 7.969 | 8.010 | 1,580,506 | -0.07(-0.88%) |
Dec 29, 2017 | 8.082 | 8.082 | 8.082 | 0 | -0.09(-1.09%) | |
Dec 28, 2017 | 8.123 | 8.179 | 8.105 | 8.170 | 1,054,868 | +0.07(+0.80%) |
Dec 27, 2017 | 8.099 | 8.133 | 8.087 | 8.105 | 509,971 | -0.01(-0.07%) |
Dec 26, 2017 | 8.046 | 8.147 | 8.046 | 8.111 | 779,635 | +0.05(+0.59%) |
Dec 22, 2017 | 8.105 | 8.117 | 8.040 | 8.064 | 746,337 | -0.01(-0.15%) |
Dec 21, 2017 | 7.963 | 8.093 | 7.963 | 8.076 | 1,157,226 | +0.11(+1.41%) |
Dec 20, 2017 | 7.993 | 8.022 | 7.951 | 7.963 | 1,414,994 | -0.01(-0.15%) |
Dec 19, 2017 | 8.093 | 8.117 | 7.972 | 7.975 | 1,658,341 | -0.11(-1.39%) |
Dec 18, 2017 | 8.147 | 8.194 | 8.076 | 8.087 | 1,918,213 | -0.05(-0.58%) |
Dec 15, 2017 | 8.099 | 8.170 | 8.076 | 8.135 | 2,961,655 | +0.06(+0.73%) |
Dec 14, 2017 | 8.129 | 8.146 | 8.034 | 8.076 | 1,342,639 | -0.03(-0.37%) |
Dec 13, 2017 | 8.111 | 8.170 | 8.093 | 8.105 | 1,579,014 | -0.02(-0.22%) |
Dec 12, 2017 | 8.087 | 8.153 | 8.087 | 8.123 | 1,307,296 | +0.01(+0.07%) |
Dec 11, 2017 | 8.117 | 8.176 | 8.076 | 8.117 | 2,137,095 | +0.02(+0.29%) |
Dec 08, 2017 | 7.969 | 8.114 | 7.948 | 8.093 | 1,936,930 | +0.00(+0.00%) |
Dec 07, 2017 | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 05, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 04, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |