Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.420 | 8.510 | 8.340 | 8.350 | 4,185,419 | -0.15(-1.76%) |
Feb 27, 2018 | 8.550 | 8.610 | 8.450 | 8.500 | 2,398,936 | -0.17(-1.96%) |
Feb 26, 2018 | 8.610 | 8.680 | 8.560 | 8.670 | 3,686,254 | +0.13(+1.52%) |
Feb 23, 2018 | 8.500 | 8.570 | 8.450 | 8.540 | 2,497,115 | -0.05(-0.58%) |
Feb 22, 2018 | 8.360 | 8.610 | 8.350 | 8.590 | 6,187,976 | +0.25(+3.00%) |
Feb 21, 2018 | 8.600 | 8.660 | 8.300 | 8.340 | 3,827,318 | -0.28(-3.25%) |
Feb 20, 2018 | 8.430 | 8.700 | 8.380 | 8.620 | 2,966,086 | +0.15(+1.77%) |
Feb 16, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.19(-2.19%) | |
Feb 15, 2018 | 8.700 | 8.810 | 8.560 | 8.660 | 3,243,544 | -0.03(-0.35%) |
Feb 14, 2018 | 8.250 | 8.765 | 8.225 | 8.690 | 3,557,813 | +0.32(+3.82%) |
Feb 13, 2018 | 8.390 | 8.370 | 3,016,030 | +0.35(+4.36%) | ||
Feb 12, 2018 | 7.940 | 8.070 | 7.750 | 8.020 | 2,604,186 | +0.15(+1.91%) |
Feb 09, 2018 | 8.070 | 8.110 | 7.570 | 7.870 | 6,753,627 | +0.09(+1.16%) |
Feb 08, 2018 | 8.110 | 8.220 | 7.730 | 7.780 | 3,840,197 | -0.36(-4.42%) |
Feb 07, 2018 | 8.340 | 8.380 | 8.085 | 8.140 | 1,979,390 | -0.37(-4.35%) |
Feb 06, 2018 | 8.390 | 8.610 | 8.290 | 8.510 | 1,834,314 | -0.11(-1.28%) |
Feb 05, 2018 | 8.530 | 8.710 | 8.450 | 8.620 | 1,523,284 | +0.12(+1.41%) |
Feb 02, 2018 | 8.830 | 8.840 | 8.470 | 8.500 | 1,880,310 | -0.41(-4.60%) |
Feb 01, 2018 | 8.810 | 9.075 | 8.780 | 8.910 | 1,743,314 | +0.02(+0.22%) |
Jan 31, 2018 | 8.750 | 8.900 | 8.600 | 8.890 | 2,746,243 | +0.25(+2.89%) |
Jan 30, 2018 | 8.860 | 8.910 | 8.610 | 8.640 | 2,138,894 | -0.27(-3.03%) |
Jan 29, 2018 | 8.870 | 8.920 | 8.800 | 8.910 | 1,350,890 | +0.08(+0.91%) |
Jan 26, 2018 | 9.010 | 9.040 | 8.815 | 8.830 | 1,471,889 | -0.10(-1.12%) |
Jan 25, 2018 | 9.120 | 9.180 | 8.860 | 8.930 | 2,698,854 | -0.16(-1.76%) |
Jan 24, 2018 | 8.960 | 9.130 | 8.910 | 9.090 | 3,877,838 | +0.31(+3.53%) |
Jan 23, 2018 | 8.500 | 8.790 | 8.350 | 8.780 | 2,510,000 | +0.03(+0.34%) |
Jan 22, 2018 | 8.750 | 8.550 | 8.750 | 4,564,301 | -0.06(-0.68%) | |
Jan 19, 2018 | 8.860 | 8.920 | 8.810 | 8.810 | 1,535,290 | -0.01(-0.11%) |
Jan 18, 2018 | 9.060 | 9.100 | 8.800 | 8.820 | 5,135,013 | -0.29(-3.18%) |
Jan 17, 2018 | 8.930 | 9.170 | 8.920 | 9.110 | 4,336,013 | +0.18(+2.02%) |
Jan 16, 2018 | 8.710 | 9.035 | 8.700 | 8.930 | 4,247,811 | -0.01(-0.11%) |
Jan 15, 2018 | 8.800 | 8.940 | 8.760 | 8.940 | 743,345 | +0.24(+2.76%) |
Jan 12, 2018 | 8.640 | 8.770 | 8.620 | 8.700 | 1,231,179 | -0.10(-1.14%) |
Jan 11, 2018 | 8.700 | 8.935 | 8.650 | 8.800 | 2,829,782 | +0.11(+1.27%) |
Jan 10, 2018 | 8.740 | 8.690 | 2,760,291 | +0.25(+2.96%) | ||
Jan 09, 2018 | 8.520 | 8.610 | 8.380 | 8.440 | 2,319,330 | -0.05(-0.59%) |
Jan 08, 2018 | 8.330 | 8.545 | 8.310 | 8.490 | 2,120,810 | +0.16(+1.92%) |
Jan 05, 2018 | 8.320 | 8.440 | 8.285 | 8.330 | 2,084,448 | -0.07(-0.83%) |
Jan 04, 2018 | 8.310 | 8.410 | 8.250 | 8.400 | 2,209,618 | +0.10(+1.20%) |
Jan 03, 2018 | 8.440 | 8.440 | 8.070 | 8.300 | 2,154,285 | -0.15(-1.78%) |
Jan 02, 2018 | 8.420 | 8.480 | 8.320 | 8.450 | 1,196,061 | +0.09(+1.08%) |
Dec 29, 2017 | 8.360 | 8.360 | 8.360 | 0 | -0.13(-1.53%) | |
Dec 28, 2017 | 8.480 | 8.510 | 8.360 | 8.490 | 1,834,131 | +0.04(+0.47%) |
Dec 27, 2017 | 8.270 | 8.480 | 8.210 | 8.450 | 1,883,557 | +0.25(+3.05%) |
Dec 22, 2017 | 8.150 | 8.240 | 8.060 | 8.200 | 1,976,500 | -0.01(-0.12%) |
Dec 21, 2017 | 7.840 | 8.270 | 7.820 | 8.210 | 3,805,319 | +0.31(+3.92%) |
Dec 20, 2017 | 7.700 | 7.920 | 7.690 | 7.900 | 2,618,202 | +0.25(+3.27%) |
Dec 19, 2017 | 7.600 | 7.725 | 7.570 | 7.650 | 2,549,150 | +0.00(+0.00%) |
Dec 18, 2017 | 7.510 | 7.650 | 7.470 | 7.650 | 2,434,696 | +0.17(+2.27%) |
Dec 15, 2017 | 7.420 | 7.520 | 7.355 | 7.480 | 6,311,387 | +0.13(+1.77%) |
Dec 14, 2017 | 7.510 | 7.700 | 7.350 | 7.350 | 4,308,638 | -0.17(-2.26%) |
Dec 13, 2017 | 7.250 | 7.570 | 7.250 | 7.520 | 4,334,143 | +0.26(+3.58%) |
Dec 12, 2017 | 7.230 | 7.340 | 7.220 | 7.260 | 3,301,487 | +0.10(+1.40%) |
Dec 11, 2017 | 7.120 | 7.320 | 7.040 | 7.160 | 3,306,032 | +0.10(+1.42%) |
Dec 08, 2017 | 6.900 | 7.120 | 6.880 | 7.060 | 4,144,665 | +0.29(+4.28%) |
Dec 07, 2017 | 6.790 | 6.840 | 6.620 | 6.770 | 2,565,084 | -0.04(-0.59%) |
Dec 06, 2017 | 6.920 | 7.020 | 6.740 | 6.810 | 5,020,560 | -0.12(-1.73%) |
Dec 05, 2017 | 6.750 | 7.020 | 6.640 | 6.930 | 7,013,448 | -0.13(-1.84%) |
Dec 04, 2017 | 7.140 | 7.210 | 7.140 | 7.060 | 7,195,372 | -0.16(-2.22%) |