Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.427 | 8.427 | 8.290 | 8.361 | 22,136 | -0.11(-1.31%) |
Feb 27, 2018 | 8.477 | 8.532 | 8.294 | 8.471 | 35,025 | +0.02(+0.21%) |
Feb 26, 2018 | 8.394 | 8.454 | 8.350 | 8.454 | 39,078 | +0.06(+0.72%) |
Feb 23, 2018 | 8.323 | 8.405 | 8.323 | 8.394 | 48,780 | +0.07(+0.85%) |
Feb 22, 2018 | 8.405 | 8.405 | 8.258 | 8.323 | 25,404 | -0.03(-0.33%) |
Feb 21, 2018 | 8.247 | 8.432 | 8.217 | 8.350 | 55,512 | +0.09(+1.12%) |
Feb 20, 2018 | 8.083 | 8.293 | 8.057 | 8.257 | 55,721 | +0.21(+2.65%) |
Feb 16, 2018 | 8.045 | 8.045 | 8.045 | 0 | +0.14(+1.74%) | |
Feb 15, 2018 | 7.941 | 7.941 | 7.804 | 7.907 | 32,174 | +0.00(+0.06%) |
Feb 14, 2018 | 7.870 | 7.983 | 7.842 | 7.903 | 28,849 | +0.05(+0.70%) |
Feb 13, 2018 | 7.794 | 7.864 | 7.777 | 7.848 | 11,118 | +0.05(+0.63%) |
Feb 12, 2018 | 7.886 | 7.911 | 7.750 | 7.799 | 26,133 | -0.05(-0.62%) |
Feb 09, 2018 | 7.995 | 7.995 | 7.690 | 7.848 | 37,878 | -0.15(-1.92%) |
Feb 08, 2018 | 8.099 | 8.099 | 7.859 | 8.001 | 16,376 | -0.10(-1.21%) |
Feb 07, 2018 | 7.875 | 8.099 | 7.875 | 8.099 | 39,678 | +0.22(+2.74%) |
Feb 06, 2018 | 7.799 | 8.001 | 7.761 | 7.883 | 54,704 | +0.05(+0.69%) |
Feb 05, 2018 | 7.859 | 8.001 | 7.859 | 7.829 | 18,055 | -0.02(-0.31%) |
Feb 02, 2018 | 8.045 | 8.072 | 7.854 | 7.854 | 47,113 | -0.23(-2.90%) |
Feb 01, 2018 | 8.247 | 8.247 | 8.045 | 8.088 | 16,036 | -0.16(-1.92%) |
Jan 31, 2018 | 8.208 | 8.307 | 8.132 | 8.247 | 68,752 | +0.03(+0.40%) |
Jan 30, 2018 | 8.312 | 8.331 | 8.148 | 8.214 | 26,188 | -0.08(-0.91%) |
Jan 29, 2018 | 8.303 | 8.323 | 8.228 | 8.289 | 33,151 | -0.04(-0.48%) |
Jan 26, 2018 | 8.395 | 8.395 | 8.306 | 8.329 | 14,328 | -0.05(-0.62%) |
Jan 25, 2018 | 8.341 | 8.385 | 8.324 | 8.381 | 15,307 | +0.03(+0.36%) |
Jan 24, 2018 | 8.351 | 8.368 | 8.309 | 8.351 | 31,929 | +0.01(+0.12%) |
Jan 23, 2018 | 8.292 | 8.394 | 8.281 | 8.341 | 49,287 | +0.06(+0.66%) |
Jan 22, 2018 | 8.297 | 8.357 | 8.281 | 8.286 | 41,234 | -0.01(-0.13%) |
Jan 19, 2018 | 8.292 | 8.373 | 8.265 | 8.297 | 34,031 | -0.02(-0.20%) |
Jan 18, 2018 | 8.265 | 8.330 | 8.238 | 8.313 | 24,220 | -0.02(-0.26%) |
Jan 17, 2018 | 8.238 | 8.342 | 8.238 | 8.335 | 28,895 | +0.07(+0.85%) |
Jan 16, 2018 | 8.481 | 8.481 | 8.237 | 8.265 | 37,302 | -0.09(-1.04%) |
Jan 12, 2018 | 8.351 | 8.351 | 8.351 | 0 | -0.05(-0.64%) | |
Jan 11, 2018 | 8.351 | 8.476 | 8.281 | 8.406 | 29,239 | +0.05(+0.61%) |
Jan 10, 2018 | 8.341 | 8.519 | 8.308 | 8.355 | 51,741 | +0.06(+0.76%) |
Jan 09, 2018 | 8.205 | 8.341 | 8.205 | 8.292 | 42,041 | +0.05(+0.59%) |
Jan 08, 2018 | 8.210 | 8.292 | 8.087 | 8.243 | 71,747 | +0.07(+0.80%) |
Jan 05, 2018 | 8.125 | 8.183 | 8.072 | 8.178 | 41,675 | -0.02(-0.26%) |
Jan 04, 2018 | 8.178 | 8.264 | 8.048 | 8.200 | 38,991 | +0.02(+0.27%) |
Jan 03, 2018 | 8.118 | 8.205 | 7.983 | 8.178 | 34,029 | +0.13(+1.62%) |
Jan 02, 2018 | 7.994 | 8.102 | 7.945 | 8.048 | 37,245 | +0.09(+1.11%) |
Dec 29, 2017 | 7.959 | 7.959 | 7.959 | 0 | +0.07(+0.94%) | |
Dec 28, 2017 | 7.858 | 7.903 | 7.734 | 7.885 | 93,863 | +0.03(+0.33%) |
Dec 27, 2017 | 7.870 | 7.962 | 7.828 | 7.859 | 21,974 | -0.03(-0.41%) |
Dec 26, 2017 | 7.886 | 7.967 | 7.794 | 7.891 | 48,121 | -0.01(-0.14%) |
Dec 22, 2017 | 7.929 | 7.989 | 7.897 | 7.902 | 11,557 | +0.01(+0.07%) |
Dec 21, 2017 | 7.789 | 7.978 | 7.789 | 7.897 | 59,254 | +0.11(+1.38%) |
Dec 20, 2017 | 7.616 | 7.897 | 7.614 | 7.789 | 26,577 | +0.17(+2.26%) |
Dec 19, 2017 | 7.633 | 7.761 | 7.598 | 7.616 | 72,142 | -0.04(-0.56%) |
Dec 18, 2017 | 7.681 | 7.789 | 7.633 | 7.660 | 59,737 | -0.05(-0.63%) |
Dec 15, 2017 | 7.713 | 7.767 | 7.670 | 7.708 | 62,245 | -0.06(-0.76%) |
Dec 14, 2017 | 7.751 | 7.815 | 7.697 | 7.767 | 42,938 | +0.02(+0.21%) |
Dec 13, 2017 | 7.735 | 7.854 | 7.703 | 7.751 | 53,399 | +0.02(+0.21%) |
Dec 12, 2017 | 7.762 | 7.864 | 7.708 | 7.735 | 49,244 | -0.03(-0.35%) |
Dec 11, 2017 | 7.794 | 7.877 | 7.762 | 7.762 | 32,254 | -0.02(-0.21%) |
Dec 08, 2017 | 7.816 | 7.935 | 7.767 | 7.778 | 29,369 | -0.01(-0.07%) |
Dec 07, 2017 | 7.951 | 7.964 | 7.700 | 7.784 | 91,878 | -0.19(-2.41%) |
Dec 06, 2017 | 8.139 | 8.199 | 7.913 | 7.976 | 98,046 | -0.17(-2.07%) |
Dec 05, 2017 | 8.144 | 8.236 | 8.102 | 8.145 | 51,062 | -0.04(-0.51%) |
Dec 04, 2017 | 8.193 | 8.193 | 8.160 | 8.187 | 24,783 | -0.01(-0.08%) |