Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.065 | 8.332 | 7.824 | 7.838 | 673,128 | -0.05(-0.58%) |
Feb 27, 2018 | 7.965 | 8.056 | 7.847 | 7.883 | 222,808 | -0.08(-1.03%) |
Feb 26, 2018 | 8.019 | 8.106 | 7.938 | 7.965 | 118,088 | +0.00(+0.00%) |
Feb 23, 2018 | 8.051 | 8.112 | 7.833 | 7.965 | 255,959 | -0.02(-0.28%) |
Feb 22, 2018 | 8.096 | 8.146 | 7.956 | 7.988 | 491,991 | -0.06(-0.73%) |
Feb 21, 2018 | 8.060 | 8.255 | 8.033 | 8.047 | 193,110 | -0.02(-0.23%) |
Feb 20, 2018 | 8.169 | 8.260 | 8.051 | 8.065 | 222,015 | -0.15(-1.82%) |
Feb 16, 2018 | 8.214 | 8.214 | 8.214 | 0 | +0.11(+1.34%) | |
Feb 15, 2018 | 8.205 | 8.216 | 7.998 | 8.106 | 373,441 | -0.06(-0.78%) |
Feb 14, 2018 | 8.205 | 8.237 | 8.087 | 8.169 | 236,196 | -0.08(-0.99%) |
Feb 13, 2018 | 8.087 | 8.269 | 8.078 | 8.251 | 242,542 | +0.12(+1.51%) |
Feb 12, 2018 | 8.019 | 8.255 | 7.942 | 8.128 | 204,542 | +0.17(+2.17%) |
Feb 09, 2018 | 7.978 | 8.205 | 7.811 | 7.956 | 342,741 | +0.01(+0.11%) |
Feb 08, 2018 | 8.119 | 8.137 | 7.956 | 7.947 | 142,222 | -0.15(-1.85%) |
Feb 07, 2018 | 7.992 | 8.210 | 7.919 | 8.096 | 496,252 | +0.10(+1.25%) |
Feb 06, 2018 | 7.829 | 8.037 | 7.783 | 7.997 | 381,599 | +0.11(+1.44%) |
Feb 05, 2018 | 7.969 | 8.373 | 7.606 | 7.883 | 520,966 | -0.11(-1.36%) |
Feb 02, 2018 | 8.069 | 8.124 | 7.969 | 7.992 | 229,630 | -0.13(-1.57%) |
Feb 01, 2018 | 8.128 | 8.259 | 8.096 | 8.119 | 148,299 | -0.03(-0.33%) |
Jan 31, 2018 | 8.183 | 8.242 | 8.128 | 8.146 | 268,254 | +0.00(+0.00%) |
Jan 30, 2018 | 8.169 | 8.255 | 8.110 | 8.146 | 205,593 | -0.03(-0.33%) |
Jan 29, 2018 | 8.205 | 8.264 | 8.169 | 8.174 | 220,288 | -0.05(-0.61%) |
Jan 26, 2018 | 8.264 | 8.264 | 8.183 | 8.224 | 201,506 | -0.04(-0.44%) |
Jan 25, 2018 | 8.287 | 8.305 | 8.196 | 8.260 | 167,253 | +0.01(+0.11%) |
Jan 24, 2018 | 8.305 | 8.305 | 8.228 | 8.251 | 154,253 | -0.01(-0.11%) |
Jan 23, 2018 | 8.251 | 8.396 | 8.214 | 8.260 | 256,027 | +0.03(+0.33%) |
Jan 22, 2018 | 8.283 | 8.455 | 8.196 | 8.233 | 319,933 | -0.05(-0.60%) |
Jan 19, 2018 | 8.292 | 8.450 | 8.196 | 8.283 | 219,576 | -0.01(-0.11%) |
Jan 18, 2018 | 8.382 | 8.387 | 8.273 | 8.292 | 351,229 | -0.04(-0.49%) |
Jan 17, 2018 | 8.355 | 8.396 | 8.205 | 8.332 | 245,623 | -0.02(-0.27%) |
Jan 16, 2018 | 8.378 | 8.378 | 8.319 | 8.355 | 452,309 | -0.03(-0.32%) |
Jan 12, 2018 | 8.382 | 8.382 | 8.382 | 0 | +0.02(+0.27%) | |
Jan 11, 2018 | 8.319 | 8.391 | 8.273 | 8.360 | 103,966 | +0.07(+0.88%) |
Jan 10, 2018 | 8.260 | 8.396 | 8.219 | 8.287 | 390,571 | +0.01(+0.16%) |
Jan 09, 2018 | 8.396 | 8.410 | 8.190 | 8.273 | 387,958 | -0.11(-1.35%) |
Jan 08, 2018 | 8.391 | 8.391 | 8.319 | 8.387 | 194,230 | +0.01(+0.16%) |
Jan 05, 2018 | 8.441 | 8.441 | 8.307 | 8.373 | 232,409 | -0.05(-0.54%) |
Jan 04, 2018 | 8.432 | 8.537 | 8.373 | 8.419 | 265,127 | -0.03(-0.38%) |
Jan 03, 2018 | 8.401 | 8.496 | 8.247 | 8.450 | 186,723 | +0.06(+0.76%) |
Jan 02, 2018 | 9.090 | 9.113 | 8.342 | 8.387 | 661,734 | -0.71(-7.78%) |
Dec 29, 2017 | 9.095 | 9.095 | 9.095 | 0 | +0.42(+4.81%) | |
Dec 28, 2017 | 8.509 | 8.800 | 8.469 | 8.677 | 744,235 | +0.29(+3.41%) |
Dec 27, 2017 | 8.352 | 8.471 | 8.278 | 8.391 | 994,874 | +0.11(+1.28%) |
Dec 26, 2017 | 8.113 | 8.352 | 8.084 | 8.285 | 872,695 | +0.18(+2.18%) |
Dec 22, 2017 | 8.091 | 8.113 | 7.991 | 8.108 | 343,675 | +0.06(+0.71%) |
Dec 21, 2017 | 8.073 | 8.097 | 7.958 | 8.051 | 257,743 | +0.03(+0.39%) |
Dec 20, 2017 | 7.910 | 8.091 | 7.770 | 8.020 | 635,271 | +0.15(+1.97%) |
Dec 19, 2017 | 7.826 | 7.923 | 7.781 | 7.865 | 539,687 | +0.09(+1.14%) |
Dec 18, 2017 | 7.750 | 7.865 | 7.750 | 7.777 | 645,854 | +0.10(+1.27%) |
Dec 15, 2017 | 7.604 | 7.766 | 7.560 | 7.680 | 449,643 | +0.15(+1.94%) |
Dec 14, 2017 | 7.649 | 7.649 | 7.503 | 7.534 | 1,508,677 | -0.11(-1.50%) |
Dec 13, 2017 | 7.971 | 7.971 | 7.604 | 7.649 | 1,365,732 | -0.34(-4.31%) |
Dec 12, 2017 | 8.126 | 8.126 | 7.971 | 7.994 | 311,240 | -0.09(-1.15%) |
Dec 11, 2017 | 8.166 | 8.179 | 8.033 | 8.086 | 291,630 | -0.07(-0.81%) |
Dec 08, 2017 | 8.135 | 8.219 | 8.069 | 8.153 | 66,572 | +0.06(+0.71%) |
Dec 07, 2017 | 8.210 | 8.210 | 8.095 | 8.095 | 63,711 | -0.05(-0.60%) |
Dec 06, 2017 | 8.223 | 8.223 | 8.139 | 8.144 | 52,089 | -0.02(-0.27%) |
Dec 05, 2017 | 8.219 | 8.223 | 8.139 | 8.166 | 80,002 | -0.02(-0.22%) |
Dec 04, 2017 | 8.223 | 8.223 | 8.162 | 8.184 | 40,219 | +0.04(+0.43%) |