Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.760 | 8.760 | 8.620 | 8.692 | 34,711 | -0.01(-0.09%) |
Feb 27, 2018 | 8.750 | 8.800 | 8.650 | 8.700 | 40,243 | -0.02(-0.23%) |
Feb 26, 2018 | 8.690 | 8.740 | 8.690 | 8.720 | 20,705 | +0.03(+0.35%) |
Feb 23, 2018 | 8.710 | 8.745 | 8.665 | 8.690 | 24,275 | -0.06(-0.69%) |
Feb 22, 2018 | 8.690 | 8.780 | 8.650 | 8.750 | 13,131 | +0.05(+0.57%) |
Feb 21, 2018 | 8.520 | 8.700 | 8.520 | 8.700 | 19,799 | +0.16(+1.87%) |
Feb 20, 2018 | 8.500 | 8.640 | 8.500 | 8.540 | 27,253 | -0.03(-0.35%) |
Feb 16, 2018 | 8.570 | 8.570 | 8.570 | 0 | -0.08(-0.92%) | |
Feb 15, 2018 | 8.650 | 8.730 | 8.620 | 8.650 | 39,704 | +0.01(+0.12%) |
Feb 14, 2018 | 8.650 | 8.800 | 8.610 | 8.640 | 45,730 | +0.03(+0.35%) |
Feb 13, 2018 | 8.610 | 8.689 | 8.610 | 8.610 | 43,162 | -0.05(-0.58%) |
Feb 12, 2018 | 8.790 | 8.790 | 8.660 | 8.660 | 42,471 | -0.13(-1.48%) |
Feb 09, 2018 | 8.800 | 8.800 | 8.620 | 8.790 | 21,738 | -0.04(-0.45%) |
Feb 08, 2018 | 8.900 | 8.980 | 8.700 | 8.830 | 20,038 | -0.07(-0.79%) |
Feb 07, 2018 | 8.770 | 8.980 | 8.770 | 8.900 | 18,103 | +0.18(+2.11%) |
Feb 06, 2018 | 8.500 | 8.840 | 8.400 | 8.716 | 33,565 | -0.04(-0.50%) |
Feb 05, 2018 | 8.960 | 8.965 | 8.800 | 8.760 | 59,387 | -0.26(-2.88%) |
Feb 02, 2018 | 9.230 | 9.230 | 9.080 | 9.020 | 28,735 | -0.27(-2.91%) |
Feb 01, 2018 | 9.120 | 9.300 | 9.120 | 9.290 | 17,004 | +0.10(+1.09%) |
Jan 31, 2018 | 9.160 | 9.193 | 8.920 | 9.190 | 18,395 | +0.06(+0.66%) |
Jan 30, 2018 | 9.250 | 9.250 | 9.120 | 9.130 | 36,856 | -0.10(-1.08%) |
Jan 29, 2018 | 9.220 | 9.240 | 9.166 | 9.230 | 14,746 | -0.07(-0.75%) |
Jan 26, 2018 | 9.280 | 9.300 | 9.210 | 9.300 | 30,997 | +0.02(+0.22%) |
Jan 25, 2018 | 9.250 | 9.300 | 9.181 | 9.280 | 40,904 | +0.06(+0.65%) |
Jan 24, 2018 | 9.250 | 9.250 | 9.120 | 9.220 | 18,468 | +0.02(+0.23%) |
Jan 23, 2018 | 9.180 | 9.200 | 9.120 | 9.199 | 13,558 | +0.05(+0.54%) |
Jan 22, 2018 | 9.080 | 9.150 | 9.062 | 9.150 | 58,897 | +0.02(+0.22%) |
Jan 19, 2018 | 9.050 | 9.150 | 9.050 | 9.130 | 20,074 | -0.02(-0.22%) |
Jan 18, 2018 | 9.230 | 9.230 | 9.100 | 9.150 | 36,955 | -0.04(-0.44%) |
Jan 17, 2018 | 9.350 | 9.350 | 9.090 | 9.190 | 49,473 | -0.29(-3.06%) |
Jan 16, 2018 | 9.060 | 9.480 | 9.060 | 9.480 | 70,607 | +0.39(+4.29%) |
Jan 12, 2018 | 9.090 | 9.090 | 9.090 | 0 | +0.01(+0.09%) | |
Jan 11, 2018 | 9.130 | 9.130 | 9.045 | 9.082 | 44,282 | +0.01(+0.13%) |
Jan 10, 2018 | 8.940 | 9.070 | 8.930 | 9.070 | 29,287 | +0.06(+0.67%) |
Jan 09, 2018 | 9.140 | 9.140 | 9.000 | 9.010 | 29,079 | -0.07(-0.77%) |
Jan 08, 2018 | 9.090 | 9.100 | 9.030 | 9.080 | 29,333 | +0.04(+0.50%) |
Jan 05, 2018 | 8.950 | 9.060 | 8.950 | 9.035 | 27,410 | +0.07(+0.80%) |
Jan 04, 2018 | 8.980 | 9.000 | 8.930 | 8.963 | 27,903 | +0.02(+0.26%) |
Jan 03, 2018 | 8.900 | 8.940 | 8.860 | 8.940 | 32,111 | +0.08(+0.90%) |
Jan 02, 2018 | 8.820 | 8.890 | 8.740 | 8.860 | 54,987 | +0.04(+0.45%) |
Dec 29, 2017 | 8.820 | 8.820 | 8.820 | 0 | -0.10(-1.12%) | |
Dec 28, 2017 | 9.090 | 9.152 | 8.890 | 8.920 | 48,788 | -0.26(-2.83%) |
Dec 27, 2017 | 9.120 | 9.230 | 9.120 | 9.180 | 17,307 | +0.05(+0.55%) |
Dec 26, 2017 | 9.190 | 9.230 | 9.110 | 9.130 | 26,309 | -0.11(-1.19%) |
Dec 22, 2017 | 9.180 | 9.240 | 8.971 | 9.240 | 28,499 | +0.05(+0.54%) |
Dec 21, 2017 | 9.070 | 9.200 | 9.070 | 9.190 | 36,033 | +0.07(+0.77%) |
Dec 20, 2017 | 9.080 | 9.130 | 9.021 | 9.120 | 60,303 | +0.11(+1.22%) |
Dec 19, 2017 | 8.920 | 9.010 | 8.900 | 9.010 | 26,640 | +0.06(+0.67%) |
Dec 18, 2017 | 8.800 | 8.980 | 8.800 | 8.950 | 33,291 | +0.13(+1.47%) |
Dec 15, 2017 | 8.770 | 8.820 | 8.745 | 8.820 | 26,340 | +0.07(+0.80%) |
Dec 14, 2017 | 8.700 | 8.770 | 8.700 | 8.750 | 27,064 | +0.01(+0.08%) |
Dec 13, 2017 | 8.690 | 8.770 | 8.660 | 8.743 | 37,604 | +0.08(+0.95%) |
Dec 12, 2017 | 8.630 | 8.660 | 8.630 | 8.660 | 16,134 | +0.03(+0.35%) |
Dec 11, 2017 | 8.600 | 8.670 | 8.560 | 8.630 | 28,952 | +0.02(+0.23%) |
Dec 08, 2017 | 8.700 | 8.710 | 8.610 | 8.610 | 54,047 | -0.11(-1.26%) |
Dec 07, 2017 | 8.740 | 8.748 | 8.680 | 8.720 | 20,838 | -0.02(-0.23%) |
Dec 06, 2017 | 8.790 | 8.800 | 8.740 | 8.740 | 20,914 | -0.03(-0.35%) |
Dec 05, 2017 | 8.750 | 8.820 | 8.727 | 8.771 | 27,080 | +0.03(+0.35%) |
Dec 04, 2017 | 8.700 | 8.750 | 8.700 | 8.740 | 24,238 | +0.02(+0.24%) |