Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.151 | 8.197 | 8.053 | 8.059 | 146,106 | -0.07(-0.82%) |
Feb 27, 2018 | 8.191 | 8.237 | 8.120 | 8.125 | 63,672 | -0.06(-0.69%) |
Feb 26, 2018 | 8.146 | 8.192 | 8.146 | 8.181 | 74,677 | +0.04(+0.44%) |
Feb 23, 2018 | 8.176 | 8.189 | 8.140 | 8.146 | 47,144 | +0.01(+0.13%) |
Feb 22, 2018 | 8.135 | 8.135 | 40,468 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.222 | 8.268 | 8.171 | 8.171 | 82,549 | -0.04(-0.44%) |
Feb 20, 2018 | 8.268 | 8.277 | 8.181 | 8.207 | 61,166 | -0.08(-0.92%) |
Feb 16, 2018 | 8.283 | 8.283 | 8.283 | 0 | +0.08(+1.00%) | |
Feb 15, 2018 | 8.314 | 8.314 | 8.186 | 8.202 | 57,531 | -0.06(-0.68%) |
Feb 14, 2018 | 8.258 | 8.293 | 8.240 | 8.258 | 92,390 | -0.01(-0.06%) |
Feb 13, 2018 | 8.146 | 8.278 | 8.125 | 8.263 | 290,375 | +0.10(+1.25%) |
Feb 12, 2018 | 8.120 | 8.196 | 8.115 | 8.161 | 226,301 | +0.06(+0.69%) |
Feb 09, 2018 | 8.161 | 8.217 | 8.018 | 8.105 | 134,829 | -0.02(-0.29%) |
Feb 08, 2018 | 8.227 | 8.273 | 8.128 | 8.128 | 97,971 | -0.05(-0.58%) |
Feb 07, 2018 | 8.115 | 8.227 | 8.115 | 8.176 | 112,113 | +0.05(+0.66%) |
Feb 06, 2018 | 7.916 | 8.151 | 7.860 | 8.123 | 197,035 | +0.10(+1.24%) |
Feb 05, 2018 | 8.243 | 8.245 | 7.870 | 8.023 | 217,155 | -0.27(-3.20%) |
Feb 02, 2018 | 8.391 | 8.391 | 8.283 | 8.289 | 117,454 | -0.11(-1.34%) |
Feb 01, 2018 | 8.334 | 8.431 | 8.334 | 8.401 | 60,972 | +0.05(+0.61%) |
Jan 31, 2018 | 8.447 | 8.472 | 8.334 | 8.350 | 132,395 | -0.08(-0.97%) |
Jan 30, 2018 | 8.488 | 8.493 | 8.421 | 8.431 | 108,482 | -0.07(-0.84%) |
Jan 29, 2018 | 8.544 | 8.554 | 8.488 | 8.503 | 139,209 | -0.05(-0.60%) |
Jan 26, 2018 | 8.574 | 8.574 | 8.520 | 8.554 | 221,784 | +0.01(+0.12%) |
Jan 25, 2018 | 8.569 | 8.580 | 8.529 | 8.544 | 115,633 | -0.04(-0.42%) |
Jan 24, 2018 | 8.559 | 8.590 | 8.549 | 8.580 | 104,403 | +0.00(+0.00%) |
Jan 23, 2018 | 8.564 | 8.589 | 8.539 | 8.580 | 138,982 | +0.03(+0.36%) |
Jan 22, 2018 | 8.513 | 8.569 | 8.513 | 8.549 | 114,572 | +0.03(+0.38%) |
Jan 19, 2018 | 8.488 | 8.523 | 8.478 | 8.516 | 105,318 | +0.03(+0.34%) |
Jan 18, 2018 | 8.518 | 8.526 | 8.464 | 8.488 | 146,495 | -0.02(-0.18%) |
Jan 17, 2018 | 8.503 | 8.529 | 8.477 | 8.503 | 151,733 | +0.00(+0.00%) |
Jan 16, 2018 | 8.569 | 8.580 | 8.498 | 8.503 | 233,437 | -0.03(-0.36%) |
Jan 12, 2018 | 8.534 | 8.534 | 8.534 | 0 | +0.07(+0.84%) | |
Jan 11, 2018 | 8.416 | 8.477 | 8.406 | 8.462 | 202,631 | +0.05(+0.55%) |
Jan 10, 2018 | 8.457 | 8.472 | 8.386 | 8.416 | 1,740,517 | -0.03(-0.36%) |
Jan 09, 2018 | 8.518 | 8.534 | 8.447 | 8.447 | 326,350 | -0.10(-1.14%) |
Jan 08, 2018 | 8.503 | 8.544 | 8.477 | 8.544 | 492,224 | +0.06(+0.66%) |
Jan 05, 2018 | 8.513 | 8.513 | 8.462 | 8.488 | 167,040 | +0.01(+0.06%) |
Jan 04, 2018 | 8.539 | 8.556 | 8.477 | 8.483 | 142,037 | -0.04(-0.42%) |
Jan 03, 2018 | 8.554 | 8.574 | 8.513 | 8.518 | 411,382 | -0.02(-0.24%) |
Jan 02, 2018 | 8.498 | 8.559 | 8.477 | 8.539 | 356,045 | +0.06(+0.72%) |
Dec 29, 2017 | 8.477 | 8.477 | 8.477 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 8.508 | 8.539 | 8.472 | 8.503 | 336,027 | -0.01(-0.06%) |
Dec 27, 2017 | 8.508 | 8.641 | 8.472 | 8.508 | 178,875 | +0.01(+0.15%) |
Dec 26, 2017 | 8.500 | 8.555 | 8.490 | 8.495 | 134,562 | -0.02(-0.29%) |
Dec 22, 2017 | 8.505 | 8.545 | 8.485 | 8.520 | 277,236 | +0.00(+0.06%) |
Dec 21, 2017 | 8.460 | 8.524 | 8.451 | 8.515 | 539,269 | +0.06(+0.77%) |
Dec 20, 2017 | 8.446 | 8.490 | 8.431 | 8.451 | 209,013 | +0.00(+0.06%) |
Dec 19, 2017 | 8.500 | 8.541 | 8.446 | 8.446 | 132,759 | -0.05(-0.62%) |
Dec 18, 2017 | 8.505 | 8.575 | 8.495 | 8.498 | 254,572 | +0.02(+0.21%) |
Dec 15, 2017 | 8.470 | 8.540 | 8.465 | 8.480 | 409,436 | +0.01(+0.12%) |
Dec 14, 2017 | 8.505 | 8.505 | 8.455 | 8.470 | 250,056 | -0.01(-0.18%) |
Dec 13, 2017 | 8.515 | 8.515 | 8.475 | 8.485 | 304,379 | -0.03(-0.35%) |
Dec 12, 2017 | 8.550 | 8.551 | 8.514 | 8.515 | 151,250 | -0.03(-0.35%) |
Dec 11, 2017 | 8.530 | 8.550 | 8.520 | 8.545 | 148,608 | +0.01(+0.12%) |
Dec 08, 2017 | 8.515 | 8.550 | 8.490 | 8.535 | 117,608 | +0.04(+0.47%) |
Dec 07, 2017 | 8.475 | 8.520 | 8.475 | 8.495 | 261,976 | +0.00(+0.00%) |
Dec 06, 2017 | 8.490 | 8.517 | 8.475 | 8.495 | 155,919 | +0.02(+0.29%) |
Dec 05, 2017 | 8.500 | 8.501 | 8.441 | 8.470 | 78,388 | -0.02(-0.29%) |
Dec 04, 2017 | 8.560 | 8.560 | 8.485 | 8.495 | 92,044 | -0.02(-0.29%) |