Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.303 | 8.442 | 8.256 | 8.266 | 212,691 | -0.02(-0.22%) |
Feb 27, 2018 | 8.423 | 8.479 | 8.284 | 8.284 | 256,485 | -0.14(-1.65%) |
Feb 26, 2018 | 8.386 | 8.460 | 8.331 | 8.423 | 149,332 | +0.03(+0.33%) |
Feb 23, 2018 | 8.405 | 8.423 | 8.321 | 8.395 | 175,920 | +0.02(+0.22%) |
Feb 22, 2018 | 8.377 | 199,766 | -0.01(-0.11%) | |||
Feb 21, 2018 | 8.386 | 8.599 | 8.368 | 8.386 | 213,143 | +0.05(+0.56%) |
Feb 20, 2018 | 8.618 | 8.729 | 8.117 | 8.340 | 769,138 | -0.43(-4.87%) |
Feb 16, 2018 | 8.766 | 8.766 | 8.766 | 0 | +0.05(+0.53%) | |
Feb 15, 2018 | 8.720 | 8.720 | 8.572 | 8.720 | 230,296 | +0.01(+0.11%) |
Feb 14, 2018 | 8.627 | 8.776 | 8.618 | 8.711 | 216,520 | +0.00(+0.00%) |
Feb 13, 2018 | 8.562 | 8.753 | 8.562 | 8.711 | 239,553 | +0.10(+1.19%) |
Feb 12, 2018 | 8.627 | 8.678 | 8.535 | 8.609 | 227,508 | -0.01(-0.11%) |
Feb 09, 2018 | 8.590 | 8.692 | 8.414 | 8.618 | 250,602 | +0.13(+1.53%) |
Feb 08, 2018 | 8.618 | 8.637 | 8.451 | 8.488 | 263,862 | -0.14(-1.61%) |
Feb 07, 2018 | 8.460 | 8.664 | 8.423 | 8.627 | 241,966 | +0.15(+1.75%) |
Feb 06, 2018 | 8.219 | 8.516 | 8.219 | 8.479 | 273,922 | +0.05(+0.55%) |
Feb 05, 2018 | 8.609 | 8.664 | 8.377 | 8.433 | 154,390 | -0.27(-3.09%) |
Feb 02, 2018 | 8.664 | 8.794 | 8.544 | 8.702 | 379,327 | -0.03(-0.32%) |
Feb 01, 2018 | 8.553 | 8.776 | 8.516 | 8.729 | 165,417 | +0.14(+1.62%) |
Jan 31, 2018 | 8.609 | 8.674 | 8.479 | 8.590 | 192,689 | +0.01(+0.11%) |
Jan 30, 2018 | 8.618 | 8.618 | 8.535 | 8.581 | 302,410 | -0.10(-1.18%) |
Jan 29, 2018 | 8.674 | 8.748 | 8.637 | 8.683 | 120,223 | -0.06(-0.64%) |
Jan 26, 2018 | 8.813 | 8.841 | 8.655 | 8.739 | 112,156 | -0.05(-0.53%) |
Jan 25, 2018 | 8.785 | 8.813 | 8.627 | 8.785 | 189,525 | +0.03(+0.32%) |
Jan 24, 2018 | 8.822 | 8.831 | 8.668 | 8.757 | 151,057 | -0.05(-0.53%) |
Jan 23, 2018 | 8.748 | 8.850 | 8.627 | 8.804 | 156,227 | +0.00(+0.00%) |
Jan 22, 2018 | 8.859 | 8.859 | 8.618 | 8.804 | 189,673 | -0.05(-0.52%) |
Jan 19, 2018 | 8.590 | 8.859 | 8.581 | 8.850 | 143,472 | +0.24(+2.80%) |
Jan 18, 2018 | 8.627 | 8.785 | 8.581 | 8.609 | 114,524 | -0.09(-1.07%) |
Jan 17, 2018 | 8.581 | 8.785 | 8.544 | 8.702 | 146,521 | +0.16(+1.85%) |
Jan 16, 2018 | 8.674 | 8.739 | 8.535 | 8.544 | 115,514 | -0.12(-1.39%) |
Jan 12, 2018 | 8.664 | 8.664 | 8.664 | 0 | -0.06(-0.64%) | |
Jan 11, 2018 | 8.646 | 8.794 | 8.609 | 8.720 | 136,713 | +0.07(+0.86%) |
Jan 10, 2018 | 8.748 | 8.748 | 8.562 | 8.646 | 257,445 | -0.15(-1.69%) |
Jan 09, 2018 | 8.831 | 8.859 | 8.692 | 8.794 | 143,892 | -0.03(-0.32%) |
Jan 08, 2018 | 8.785 | 8.850 | 8.647 | 8.822 | 123,660 | +0.02(+0.21%) |
Jan 05, 2018 | 8.683 | 8.831 | 8.613 | 8.804 | 180,243 | +0.18(+2.04%) |
Jan 04, 2018 | 8.507 | 8.766 | 8.507 | 8.627 | 208,842 | +0.13(+1.53%) |
Jan 03, 2018 | 8.544 | 8.562 | 8.433 | 8.497 | 145,343 | -0.03(-0.33%) |
Jan 02, 2018 | 8.488 | 8.618 | 8.423 | 8.525 | 167,413 | +0.06(+0.66%) |
Dec 29, 2017 | 8.470 | 8.470 | 8.470 | 0 | -0.06(-0.65%) | |
Dec 28, 2017 | 8.516 | 8.581 | 8.442 | 8.525 | 109,262 | +0.01(+0.11%) |
Dec 27, 2017 | 8.470 | 8.609 | 8.423 | 8.516 | 208,854 | +0.04(+0.44%) |
Dec 26, 2017 | 8.488 | 8.599 | 8.384 | 8.479 | 133,892 | -0.12(-1.40%) |
Dec 22, 2017 | 8.674 | 8.739 | 8.581 | 8.599 | 70,797 | -0.09(-1.07%) |
Dec 21, 2017 | 8.683 | 8.766 | 8.646 | 8.692 | 79,169 | +0.01(+0.11%) |
Dec 20, 2017 | 8.637 | 8.739 | 8.590 | 8.683 | 91,874 | +0.08(+0.97%) |
Dec 19, 2017 | 8.683 | 8.720 | 8.599 | 8.599 | 112,820 | -0.11(-1.28%) |
Dec 18, 2017 | 8.692 | 8.794 | 8.637 | 8.711 | 116,013 | +0.07(+0.86%) |
Dec 15, 2017 | 8.460 | 8.692 | 8.460 | 8.637 | 620,156 | +0.18(+2.08%) |
Dec 14, 2017 | 8.562 | 8.683 | 8.451 | 8.460 | 85,779 | -0.13(-1.51%) |
Dec 13, 2017 | 8.433 | 8.752 | 8.433 | 8.590 | 128,877 | +0.15(+1.76%) |
Dec 12, 2017 | 8.442 | 8.553 | 8.423 | 8.442 | 100,517 | +0.00(+0.00%) |
Dec 11, 2017 | 8.358 | 8.481 | 8.349 | 8.442 | 138,374 | +0.06(+0.66%) |
Dec 08, 2017 | 8.535 | 8.553 | 8.322 | 8.386 | 132,191 | -0.08(-0.99%) |
Dec 07, 2017 | 8.470 | 8.589 | 8.414 | 8.470 | 123,817 | -0.02(-0.22%) |
Dec 06, 2017 | 8.571 | 8.645 | 8.451 | 8.488 | 94,898 | -0.09(-1.07%) |
Dec 05, 2017 | 8.598 | 8.663 | 8.470 | 8.580 | 147,007 | -0.01(-0.11%) |
Dec 04, 2017 | 8.654 | 8.700 | 8.552 | 8.589 | 139,628 | -0.04(-0.43%) |