Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.500 | 9.000 | 8.475 | 8.900 | 145,799 | +0.35(+4.09%) |
Feb 27, 2018 | 8.500 | 8.650 | 8.350 | 8.550 | 46,943 | +0.00(+0.00%) |
Feb 26, 2018 | 8.550 | 8.650 | 8.450 | 8.550 | 30,516 | -0.05(-0.58%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.400 | 8.600 | 25,725 | +0.10(+1.18%) |
Feb 22, 2018 | 8.650 | 8.350 | 8.500 | 38,940 | +0.00(+0.00%) | |
Feb 21, 2018 | 8.550 | 8.700 | 8.400 | 8.500 | 40,562 | -0.05(-0.58%) |
Feb 20, 2018 | 8.550 | 8.750 | 8.324 | 8.550 | 53,528 | +0.00(+0.00%) |
Feb 16, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.500 | 8.700 | 8.305 | 8.550 | 61,638 | +0.10(+1.18%) |
Feb 14, 2018 | 8.300 | 8.600 | 8.250 | 8.450 | 38,563 | +0.00(+0.00%) |
Feb 13, 2018 | 8.150 | 8.550 | 8.150 | 8.450 | 50,057 | +0.20(+2.42%) |
Feb 12, 2018 | 8.250 | 8.350 | 8.150 | 8.250 | 30,173 | +0.05(+0.61%) |
Feb 09, 2018 | 8.050 | 8.350 | 7.900 | 8.200 | 106,165 | +0.20(+2.50%) |
Feb 08, 2018 | 8.150 | 8.200 | 7.900 | 8.000 | 60,868 | -0.10(-1.23%) |
Feb 07, 2018 | 7.800 | 8.200 | 7.800 | 8.100 | 123,717 | +0.30(+3.85%) |
Feb 06, 2018 | 7.550 | 7.900 | 7.550 | 7.800 | 76,695 | -0.10(-1.27%) |
Feb 05, 2018 | 8.400 | 8.400 | 7.650 | 7.900 | 78,650 | -0.55(-6.51%) |
Feb 02, 2018 | 8.800 | 8.800 | 8.450 | 8.450 | 90,885 | -0.35(-3.98%) |
Feb 01, 2018 | 8.750 | 8.900 | 8.650 | 8.800 | 35,252 | +0.05(+0.57%) |
Jan 31, 2018 | 8.850 | 9.000 | 8.650 | 8.750 | 89,714 | -0.10(-1.13%) |
Jan 30, 2018 | 9.100 | 9.100 | 8.750 | 8.850 | 52,263 | -0.20(-2.21%) |
Jan 29, 2018 | 8.800 | 9.100 | 8.750 | 9.050 | 95,341 | +0.20(+2.26%) |
Jan 26, 2018 | 8.750 | 8.900 | 8.750 | 8.850 | 41,311 | +0.10(+1.14%) |
Jan 25, 2018 | 9.050 | 9.150 | 8.750 | 8.750 | 59,440 | -0.25(-2.78%) |
Jan 24, 2018 | 9.100 | 9.300 | 8.900 | 9.000 | 40,631 | -0.15(-1.64%) |
Jan 23, 2018 | 8.800 | 9.200 | 8.650 | 9.150 | 76,482 | +0.40(+4.57%) |
Jan 22, 2018 | 8.950 | 9.000 | 8.650 | 8.750 | 101,186 | -0.15(-1.69%) |
Jan 19, 2018 | 8.700 | 9.100 | 8.650 | 8.900 | 120,086 | +0.15(+1.71%) |
Jan 18, 2018 | 8.650 | 8.950 | 8.650 | 8.750 | 113,431 | +0.00(+0.00%) |
Jan 17, 2018 | 8.500 | 8.750 | 8.300 | 8.750 | 89,558 | +0.20(+2.34%) |
Jan 16, 2018 | 8.850 | 8.900 | 8.500 | 8.550 | 94,355 | -0.30(-3.39%) |
Jan 12, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.10(-1.12%) | |
Jan 11, 2018 | 8.950 | 9.000 | 8.850 | 8.950 | 97,074 | +0.05(+0.56%) |
Jan 10, 2018 | 9.100 | 9.150 | 8.750 | 8.900 | 56,475 | -0.25(-2.73%) |
Jan 09, 2018 | 8.750 | 9.150 | 8.605 | 9.150 | 76,997 | +0.35(+3.98%) |
Jan 08, 2018 | 9.150 | 9.210 | 8.800 | 8.800 | 47,255 | -0.30(-3.30%) |
Jan 05, 2018 | 9.200 | 9.200 | 8.950 | 9.100 | 48,502 | -0.05(-0.55%) |
Jan 04, 2018 | 9.150 | 9.300 | 8.950 | 9.150 | 41,920 | +0.00(+0.00%) |
Jan 03, 2018 | 9.350 | 9.400 | 9.150 | 9.150 | 64,198 | -0.25(-2.66%) |
Jan 02, 2018 | 9.450 | 9.500 | 9.200 | 9.400 | 109,125 | -0.05(-0.53%) |
Dec 29, 2017 | 9.450 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | |
Dec 28, 2017 | 9.650 | 9.800 | 9.450 | 9.600 | 195,012 | +0.00(+0.00%) |
Dec 27, 2017 | 9.550 | 9.675 | 9.300 | 9.600 | 144,734 | +0.00(+0.00%) |
Dec 26, 2017 | 8.450 | 9.650 | 8.350 | 9.600 | 221,190 | +1.20(+14.29%) |
Dec 22, 2017 | 8.350 | 8.500 | 8.200 | 8.400 | 76,544 | +0.05(+0.60%) |
Dec 21, 2017 | 8.150 | 8.450 | 8.100 | 8.350 | 176,892 | +0.25(+3.09%) |
Dec 20, 2017 | 8.150 | 8.250 | 8.050 | 8.100 | 104,248 | -0.05(-0.61%) |
Dec 19, 2017 | 8.250 | 8.250 | 8.100 | 8.150 | 78,301 | -0.05(-0.61%) |
Dec 18, 2017 | 8.150 | 8.250 | 8.050 | 8.200 | 105,540 | +0.05(+0.61%) |
Dec 15, 2017 | 8.100 | 8.350 | 8.000 | 8.150 | 218,307 | +0.00(+0.00%) |
Dec 14, 2017 | 8.100 | 8.250 | 7.900 | 8.150 | 128,122 | +0.10(+1.24%) |
Dec 13, 2017 | 7.650 | 8.200 | 7.650 | 8.050 | 169,968 | +0.40(+5.23%) |
Dec 12, 2017 | 7.700 | 7.725 | 7.600 | 7.650 | 149,173 | -0.05(-0.65%) |
Dec 11, 2017 | 7.700 | 7.800 | 7.550 | 7.700 | 51,542 | +0.00(+0.00%) |
Dec 08, 2017 | 7.550 | 7.750 | 7.550 | 7.700 | 40,195 | +0.15(+1.99%) |
Dec 07, 2017 | 7.500 | 7.725 | 7.450 | 7.550 | 73,999 | +0.05(+0.67%) |
Dec 06, 2017 | 7.550 | 7.600 | 7.425 | 7.500 | 56,895 | +0.00(+0.00%) |
Dec 05, 2017 | 7.550 | 7.700 | 7.450 | 7.500 | 62,503 | +0.00(+0.00%) |
Dec 04, 2017 | 7.750 | 7.750 | 7.355 | 7.500 | 85,849 | -0.10(-1.32%) |