Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.345 | 8.625 | 8.294 | 8.345 | 196,594 | -0.03(-0.30%) |
Feb 27, 2018 | 8.574 | 8.574 | 8.310 | 8.370 | 82,321 | -0.20(-2.38%) |
Feb 26, 2018 | 8.472 | 8.625 | 8.421 | 8.574 | 98,481 | +0.05(+0.60%) |
Feb 23, 2018 | 8.600 | 8.662 | 8.523 | 8.523 | 95,760 | -0.10(-1.18%) |
Feb 22, 2018 | 8.676 | 8.906 | 8.574 | 8.625 | 131,135 | -0.08(-0.88%) |
Feb 21, 2018 | 8.753 | 8.804 | 8.676 | 8.702 | 67,957 | -0.10(-1.16%) |
Feb 20, 2018 | 8.804 | 9.136 | 8.804 | 8.804 | 93,277 | -0.08(-0.86%) |
Feb 16, 2018 | 8.881 | 8.881 | 8.881 | 0 | -0.05(-0.57%) | |
Feb 15, 2018 | 9.161 | 9.161 | 8.830 | 8.932 | 111,336 | -0.23(-2.51%) |
Feb 14, 2018 | 9.161 | 9.187 | 8.804 | 9.161 | 107,888 | +0.00(+0.00%) |
Feb 13, 2018 | 8.983 | 9.238 | 8.791 | 9.161 | 201,777 | +0.18(+1.99%) |
Feb 12, 2018 | 8.651 | 9.059 | 8.651 | 8.983 | 224,783 | +0.36(+4.14%) |
Feb 09, 2018 | 8.676 | 8.830 | 8.319 | 8.625 | 183,226 | -0.05(-0.59%) |
Feb 08, 2018 | 8.855 | 9.034 | 8.625 | 8.676 | 381,474 | +0.01(+0.07%) |
Feb 07, 2018 | 8.645 | 8.645 | 8.645 | 8.670 | 226,999 | -0.02(-0.29%) |
Feb 06, 2018 | 8.496 | 8.819 | 8.496 | 8.695 | 124,346 | +0.05(+0.57%) |
Feb 05, 2018 | 8.695 | 8.844 | 8.496 | 8.645 | 80,259 | -0.10(-1.14%) |
Feb 02, 2018 | 8.918 | 9.068 | 8.695 | 8.745 | 76,541 | -0.20(-2.22%) |
Feb 01, 2018 | 8.819 | 9.092 | 8.814 | 8.943 | 114,400 | +0.17(+1.98%) |
Jan 31, 2018 | 8.720 | 8.918 | 8.695 | 8.769 | 83,863 | +0.07(+0.86%) |
Jan 30, 2018 | 8.869 | 9.018 | 8.695 | 8.695 | 121,521 | -0.25(-2.78%) |
Jan 29, 2018 | 8.993 | 9.043 | 8.869 | 8.943 | 217,221 | +0.00(+0.00%) |
Jan 26, 2018 | 8.943 | 9.117 | 8.869 | 8.943 | 82,040 | +0.02(+0.28%) |
Jan 25, 2018 | 9.068 | 9.167 | 8.918 | 8.918 | 73,842 | -0.15(-1.64%) |
Jan 24, 2018 | 8.993 | 9.117 | 8.947 | 9.068 | 85,592 | +0.02(+0.27%) |
Jan 23, 2018 | 8.918 | 9.043 | 8.844 | 9.043 | 81,209 | +0.10(+1.11%) |
Jan 22, 2018 | 8.819 | 8.943 | 8.769 | 8.943 | 177,449 | +0.20(+2.27%) |
Jan 19, 2018 | 8.720 | 8.794 | 8.720 | 8.745 | 16,546 | +0.00(+0.00%) |
Jan 18, 2018 | 8.819 | 8.874 | 8.687 | 8.745 | 70,272 | -0.05(-0.57%) |
Jan 17, 2018 | 8.894 | 8.918 | 8.720 | 8.794 | 68,462 | -0.02(-0.28%) |
Jan 16, 2018 | 9.018 | 9.043 | 8.819 | 8.819 | 92,019 | -0.10(-1.11%) |
Jan 12, 2018 | 8.918 | 8.918 | 8.918 | 0 | -0.05(-0.55%) | |
Jan 11, 2018 | 8.894 | 9.043 | 8.794 | 8.968 | 171,831 | +0.10(+1.12%) |
Jan 10, 2018 | 8.943 | 8.720 | 8.869 | 75,298 | +0.05(+0.56%) | |
Jan 09, 2018 | 8.769 | 8.819 | 8.596 | 8.819 | 83,749 | +0.12(+1.43%) |
Jan 08, 2018 | 8.745 | 8.819 | 8.596 | 8.695 | 55,761 | -0.05(-0.57%) |
Jan 05, 2018 | 8.819 | 8.819 | 8.496 | 8.745 | 149,863 | -0.15(-1.68%) |
Jan 04, 2018 | 8.993 | 9.043 | 8.794 | 8.894 | 74,917 | -0.12(-1.38%) |
Jan 03, 2018 | 8.769 | 9.018 | 8.720 | 9.018 | 152,892 | +0.22(+2.54%) |
Jan 02, 2018 | 8.322 | 8.844 | 8.322 | 8.794 | 217,249 | +0.50(+5.99%) |
Dec 29, 2017 | 8.297 | 8.297 | 8.297 | 0 | -0.02(-0.30%) | |
Dec 28, 2017 | 7.999 | 8.347 | 7.950 | 8.322 | 409,880 | +0.27(+3.40%) |
Dec 27, 2017 | 8.223 | 8.248 | 7.974 | 8.049 | 178,668 | -0.12(-1.52%) |
Dec 26, 2017 | 8.074 | 8.372 | 8.074 | 8.173 | 226,022 | +0.05(+0.61%) |
Dec 22, 2017 | 8.198 | 8.297 | 8.049 | 8.124 | 200,188 | -0.17(-2.10%) |
Dec 21, 2017 | 8.198 | 8.347 | 8.173 | 8.297 | 128,784 | +0.07(+0.91%) |
Dec 20, 2017 | 8.248 | 8.372 | 8.074 | 8.223 | 202,414 | -0.05(-0.60%) |
Dec 19, 2017 | 8.273 | 8.397 | 8.198 | 8.273 | 144,835 | +0.00(+0.00%) |
Dec 18, 2017 | 8.322 | 8.446 | 8.273 | 8.273 | 156,654 | -0.05(-0.60%) |
Dec 15, 2017 | 8.273 | 8.496 | 8.198 | 8.322 | 184,193 | -0.02(-0.30%) |
Dec 14, 2017 | 8.521 | 8.571 | 8.248 | 8.347 | 159,329 | -0.12(-1.47%) |
Dec 13, 2017 | 8.471 | 8.571 | 8.397 | 8.471 | 120,514 | +0.02(+0.29%) |
Dec 12, 2017 | 8.546 | 8.596 | 8.422 | 8.446 | 101,943 | -0.12(-1.45%) |
Dec 11, 2017 | 8.397 | 8.620 | 8.397 | 8.571 | 223,905 | +0.17(+2.07%) |
Dec 08, 2017 | 8.546 | 8.633 | 8.198 | 8.397 | 165,278 | -0.10(-1.17%) |
Dec 07, 2017 | 8.397 | 8.695 | 8.397 | 8.496 | 81,380 | +0.07(+0.88%) |
Dec 06, 2017 | 8.496 | 8.521 | 8.422 | 8.422 | 92,931 | -0.10(-1.17%) |
Dec 05, 2017 | 8.496 | 8.596 | 8.471 | 8.521 | 92,019 | +0.02(+0.29%) |
Dec 04, 2017 | 8.670 | 8.670 | 8.496 | 8.496 | 85,250 | -0.20(-2.29%) |