Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.146 | 8.251 | 8.146 | 8.238 | 17,017 | +0.11(+1.38%) |
Feb 27, 2018 | 8.205 | 8.251 | 8.119 | 8.126 | 37,341 | -0.14(-1.68%) |
Feb 26, 2018 | 8.278 | 8.278 | 8.198 | 8.264 | 107,478 | +0.04(+0.48%) |
Feb 23, 2018 | 8.159 | 8.225 | 8.154 | 8.225 | 34,932 | +0.13(+1.55%) |
Feb 22, 2018 | 8.086 | 8.132 | 8.083 | 8.099 | 26,791 | +0.02(+0.25%) |
Feb 21, 2018 | 8.139 | 8.139 | 8.073 | 8.080 | 73,440 | +0.03(+0.41%) |
Feb 20, 2018 | 7.987 | 8.060 | 7.987 | 8.047 | 84,315 | +0.07(+0.91%) |
Feb 16, 2018 | 7.974 | 7.974 | 7.974 | 0 | +0.07(+0.92%) | |
Feb 15, 2018 | 7.915 | 8.014 | 7.855 | 7.901 | 93,944 | +0.07(+0.84%) |
Feb 14, 2018 | 7.651 | 7.842 | 7.651 | 7.835 | 82,069 | +0.13(+1.63%) |
Feb 13, 2018 | 7.776 | 7.776 | 7.670 | 7.710 | 69,555 | -0.10(-1.27%) |
Feb 12, 2018 | 7.670 | 7.828 | 7.670 | 7.809 | 97,228 | +0.19(+2.51%) |
Feb 09, 2018 | 7.618 | 7.736 | 7.538 | 7.618 | 229,570 | +0.07(+0.87%) |
Feb 08, 2018 | 7.776 | 7.809 | 7.538 | 7.552 | 150,950 | -0.24(-3.05%) |
Feb 07, 2018 | 7.915 | 7.915 | 7.783 | 7.789 | 182,265 | -0.18(-2.32%) |
Feb 06, 2018 | 7.697 | 7.974 | 7.697 | 7.974 | 119,616 | +0.24(+3.07%) |
Feb 05, 2018 | 7.967 | 7.967 | 6.918 | 7.736 | 263,457 | -0.32(-3.94%) |
Feb 02, 2018 | 8.317 | 8.317 | 8.040 | 8.053 | 212,012 | -0.17(-2.01%) |
Feb 01, 2018 | 8.218 | 8.317 | 8.218 | 8.218 | 75,780 | +0.05(+0.65%) |
Jan 31, 2018 | 8.185 | 8.238 | 8.165 | 8.165 | 94,218 | -0.07(-0.88%) |
Jan 30, 2018 | 8.410 | 8.410 | 8.179 | 8.238 | 292,395 | -0.23(-2.73%) |
Jan 29, 2018 | 8.562 | 8.588 | 8.469 | 8.469 | 129,498 | -0.09(-1.10%) |
Jan 26, 2018 | 8.515 | 8.595 | 8.515 | 8.563 | 40,519 | +0.06(+0.72%) |
Jan 25, 2018 | 8.482 | 8.555 | 8.463 | 8.502 | 84,932 | +0.06(+0.70%) |
Jan 24, 2018 | 8.416 | 8.575 | 8.416 | 8.443 | 119,181 | +0.07(+0.87%) |
Jan 23, 2018 | 8.423 | 8.463 | 8.370 | 8.370 | 130,131 | -0.03(-0.31%) |
Jan 22, 2018 | 8.449 | 8.476 | 8.337 | 8.396 | 78,015 | -0.05(-0.63%) |
Jan 19, 2018 | 8.489 | 8.515 | 8.436 | 8.449 | 141,585 | -0.02(-0.23%) |
Jan 18, 2018 | 8.515 | 8.515 | 8.423 | 8.469 | 104,874 | -0.14(-1.61%) |
Jan 17, 2018 | 8.390 | 8.621 | 8.383 | 8.608 | 121,007 | +0.25(+3.00%) |
Jan 16, 2018 | 8.344 | 8.364 | 8.278 | 8.357 | 45,365 | +0.05(+0.56%) |
Jan 12, 2018 | 8.311 | 8.311 | 8.311 | 0 | +0.02(+0.24%) | |
Jan 11, 2018 | 8.172 | 8.297 | 8.165 | 8.291 | 49,665 | +0.13(+1.62%) |
Jan 10, 2018 | 8.192 | 8.198 | 8.139 | 8.159 | 63,014 | +0.01(+0.08%) |
Jan 09, 2018 | 8.291 | 8.317 | 8.139 | 8.152 | 146,363 | -0.15(-1.83%) |
Jan 08, 2018 | 8.172 | 8.317 | 8.172 | 8.304 | 182,127 | +0.10(+1.21%) |
Jan 05, 2018 | 8.132 | 8.212 | 8.113 | 8.205 | 118,486 | +0.05(+0.65%) |
Jan 04, 2018 | 8.053 | 8.165 | 8.000 | 8.152 | 256,663 | +0.16(+1.98%) |
Jan 03, 2018 | 7.921 | 8.014 | 7.920 | 7.994 | 109,402 | +0.10(+1.25%) |
Jan 02, 2018 | 7.809 | 7.901 | 7.809 | 7.895 | 122,087 | +0.10(+1.27%) |
Dec 29, 2017 | 7.796 | 7.796 | 7.796 | 0 | +0.05(+0.60%) | |
Dec 28, 2017 | 7.756 | 7.776 | 7.743 | 7.750 | 49,907 | +0.01(+0.09%) |
Dec 27, 2017 | 7.816 | 7.842 | 7.730 | 7.743 | 211,138 | -0.02(-0.26%) |
Dec 26, 2017 | 8.053 | 8.053 | 7.651 | 7.763 | 531,919 | -0.29(-3.61%) |
Dec 22, 2017 | 8.053 | 8.080 | 8.020 | 8.053 | 207,772 | +0.05(+0.58%) |
Dec 21, 2017 | 8.086 | 8.086 | 7.981 | 8.007 | 109,069 | -0.07(-0.82%) |
Dec 20, 2017 | 8.020 | 8.080 | 7.974 | 8.073 | 199,147 | +0.09(+1.07%) |
Dec 19, 2017 | 7.862 | 7.994 | 7.855 | 7.987 | 432,276 | +0.08(+1.00%) |
Dec 18, 2017 | 7.921 | 8.014 | 7.888 | 7.908 | 109,919 | +0.09(+1.18%) |
Dec 15, 2017 | 7.809 | 7.848 | 7.778 | 7.816 | 75,918 | +0.05(+0.59%) |
Dec 14, 2017 | 7.822 | 7.835 | 7.723 | 7.769 | 122,597 | -0.02(-0.20%) |
Dec 13, 2017 | 7.802 | 7.845 | 7.776 | 7.785 | 124,242 | +0.01(+0.15%) |
Dec 12, 2017 | 7.859 | 7.859 | 7.759 | 7.774 | 202,637 | -0.04(-0.51%) |
Dec 11, 2017 | 7.739 | 7.848 | 7.719 | 7.813 | 321,590 | +0.10(+1.25%) |
Dec 08, 2017 | 7.739 | 7.765 | 7.540 | 7.717 | 196,040 | -0.02(-0.22%) |
Dec 07, 2017 | 7.580 | 7.744 | 7.580 | 7.734 | 73,715 | +0.22(+2.88%) |
Dec 06, 2017 | 7.523 | 7.619 | 7.432 | 7.517 | 61,521 | +0.00(+0.01%) |
Dec 05, 2017 | 7.591 | 7.591 | 7.449 | 7.517 | 132,884 | -0.07(-0.91%) |
Dec 04, 2017 | 7.671 | 7.671 | 7.574 | 7.586 | 88,368 | -0.06(-0.82%) |