Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.250 | 8.300 | 8.200 | 8.200 | 6,945 | -0.15(-1.80%) |
Feb 27, 2018 | 8.400 | 8.550 | 8.350 | 8.350 | 7,843 | +0.00(+0.00%) |
Feb 26, 2018 | 8.450 | 8.550 | 8.350 | 8.350 | 9,513 | +0.00(+0.00%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.350 | 8.350 | 21,065 | -0.20(-2.34%) |
Feb 22, 2018 | 8.550 | 13,985 | +0.10(+1.18%) | |||
Feb 21, 2018 | 8.200 | 8.560 | 8.200 | 8.450 | 20,355 | +0.25(+3.05%) |
Feb 20, 2018 | 8.350 | 8.373 | 8.200 | 8.200 | 21,600 | -0.10(-1.20%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.20(+2.47%) | |
Feb 15, 2018 | 8.250 | 8.250 | 8.000 | 8.100 | 22,238 | +0.15(+1.89%) |
Feb 14, 2018 | 7.950 | 8.066 | 7.950 | 7.950 | 5,849 | -0.05(-0.62%) |
Feb 13, 2018 | 8.100 | 8.199 | 8.000 | 8.000 | 10,434 | -0.20(-2.44%) |
Feb 12, 2018 | 8.250 | 8.800 | 8.200 | 8.200 | 26,144 | +0.15(+1.86%) |
Feb 09, 2018 | 8.200 | 8.250 | 7.910 | 8.050 | 30,702 | +0.05(+0.63%) |
Feb 08, 2018 | 8.150 | 8.423 | 8.000 | 8.000 | 10,182 | -0.20(-2.44%) |
Feb 07, 2018 | 8.050 | 8.250 | 8.050 | 8.200 | 67,429 | +0.10(+1.23%) |
Feb 06, 2018 | 7.800 | 8.100 | 7.800 | 8.100 | 34,287 | +0.05(+0.62%) |
Feb 05, 2018 | 8.450 | 8.450 | 8.026 | 8.050 | 45,053 | -0.34(-4.11%) |
Feb 02, 2018 | 8.896 | 8.896 | 8.200 | 8.395 | 66,779 | -0.41(-4.60%) |
Feb 01, 2018 | 8.975 | 8.975 | 8.750 | 8.800 | 49,783 | -0.10(-1.12%) |
Jan 31, 2018 | 8.800 | 8.950 | 8.650 | 8.900 | 30,636 | +0.35(+4.09%) |
Jan 30, 2018 | 9.050 | 9.050 | 8.500 | 8.550 | 74,430 | -0.57(-6.29%) |
Jan 29, 2018 | 9.100 | 9.150 | 9.050 | 9.124 | 74,822 | -0.03(-0.28%) |
Jan 26, 2018 | 9.100 | 9.200 | 9.050 | 9.150 | 12,983 | -0.02(-0.23%) |
Jan 25, 2018 | 9.200 | 9.200 | 9.159 | 9.171 | 9,902 | -0.03(-0.32%) |
Jan 24, 2018 | 9.150 | 9.200 | 9.010 | 9.200 | 11,684 | +0.15(+1.66%) |
Jan 23, 2018 | 9.100 | 9.200 | 9.042 | 9.050 | 11,353 | -0.07(-0.79%) |
Jan 22, 2018 | 9.050 | 9.145 | 9.000 | 9.122 | 20,383 | -0.00(-0.03%) |
Jan 19, 2018 | 9.150 | 9.250 | 9.100 | 9.125 | 20,566 | +0.02(+0.16%) |
Jan 18, 2018 | 9.100 | 9.230 | 9.005 | 9.110 | 13,096 | -0.04(-0.44%) |
Jan 17, 2018 | 9.250 | 9.300 | 9.050 | 9.150 | 13,542 | +0.05(+0.55%) |
Jan 16, 2018 | 8.950 | 9.340 | 8.950 | 9.100 | 78,420 | -0.14(-1.48%) |
Jan 12, 2018 | 9.237 | 9.237 | 9.237 | 0 | +0.04(+0.40%) | |
Jan 11, 2018 | 9.300 | 9.300 | 9.100 | 9.200 | 22,051 | +0.15(+1.66%) |
Jan 10, 2018 | 9.100 | 9.100 | 9.050 | 9.050 | 8,854 | -0.05(-0.55%) |
Jan 09, 2018 | 9.400 | 9.400 | 9.050 | 9.100 | 23,883 | -0.20(-2.15%) |
Jan 08, 2018 | 9.100 | 9.300 | 9.000 | 9.300 | 19,726 | +0.15(+1.64%) |
Jan 05, 2018 | 9.050 | 9.200 | 9.050 | 9.150 | 27,222 | +0.20(+2.23%) |
Jan 04, 2018 | 9.300 | 9.300 | 8.820 | 8.950 | 39,432 | -0.45(-4.79%) |
Jan 03, 2018 | 9.400 | 9.450 | 9.310 | 9.400 | 17,578 | +0.05(+0.53%) |
Jan 02, 2018 | 9.100 | 9.490 | 9.100 | 9.350 | 52,246 | +0.40(+4.47%) |
Dec 29, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.800 | 9.029 | 8.800 | 8.950 | 10,962 | +0.00(+0.00%) |
Dec 27, 2017 | 9.200 | 9.245 | 8.950 | 8.950 | 16,685 | -0.40(-4.28%) |
Dec 26, 2017 | 8.900 | 9.350 | 8.800 | 9.350 | 16,853 | +0.35(+3.89%) |
Dec 22, 2017 | 9.000 | 9.200 | 8.900 | 9.000 | 12,329 | -0.15(-1.64%) |
Dec 21, 2017 | 9.000 | 9.200 | 8.800 | 9.150 | 19,838 | +0.17(+1.87%) |
Dec 20, 2017 | 8.800 | 9.000 | 8.800 | 8.982 | 17,688 | +0.23(+2.65%) |
Dec 19, 2017 | 9.000 | 9.000 | 8.660 | 8.750 | 16,227 | -0.25(-2.78%) |
Dec 18, 2017 | 9.200 | 9.200 | 8.850 | 9.000 | 31,243 | +0.10(+1.12%) |
Dec 15, 2017 | 8.750 | 9.100 | 8.705 | 8.900 | 27,025 | -0.05(-0.56%) |
Dec 14, 2017 | 9.000 | 9.150 | 8.905 | 8.950 | 22,401 | -0.10(-1.10%) |
Dec 13, 2017 | 8.950 | 9.100 | 8.950 | 9.050 | 18,712 | -0.10(-1.09%) |
Dec 12, 2017 | 9.200 | 9.250 | 9.100 | 9.150 | 26,722 | -0.05(-0.54%) |
Dec 11, 2017 | 9.150 | 9.200 | 9.100 | 9.200 | 23,332 | +0.05(+0.55%) |
Dec 08, 2017 | 9.200 | 9.350 | 9.100 | 9.150 | 82,171 | +0.10(+1.10%) |
Dec 07, 2017 | 9.100 | 9.100 | 9.050 | 9.050 | 5,306 | -0.02(-0.28%) |
Dec 06, 2017 | 8.900 | 9.100 | 8.900 | 9.075 | 13,222 | +0.07(+0.83%) |
Dec 05, 2017 | 9.000 | 9.084 | 8.950 | 9.000 | 7,166 | -0.05(-0.55%) |
Dec 04, 2017 | 9.100 | 9.100 | 9.000 | 9.050 | 15,832 | -0.05(-0.55%) |