Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.292 | 8.292 | 8.210 | 8.258 | 60,839 | -0.03(-0.41%) |
Feb 27, 2018 | 8.277 | 8.292 | 8.244 | 8.292 | 21,471 | -0.03(-0.35%) |
Feb 26, 2018 | 8.306 | 8.402 | 8.204 | 8.320 | 40,590 | -0.03(-0.40%) |
Feb 23, 2018 | 8.402 | 8.402 | 8.210 | 8.354 | 27,008 | -0.01(-0.11%) |
Feb 22, 2018 | 8.210 | 8.378 | 8.191 | 8.364 | 50,902 | +0.17(+2.11%) |
Feb 21, 2018 | 8.114 | 8.263 | 8.114 | 8.191 | 41,621 | +0.08(+0.95%) |
Feb 20, 2018 | 8.162 | 8.210 | 8.086 | 8.114 | 17,449 | -0.04(-0.47%) |
Feb 16, 2018 | 8.152 | 8.152 | 8.152 | 0 | -0.12(-1.45%) | |
Feb 15, 2018 | 8.268 | 8.272 | 8.095 | 8.272 | 36,018 | +0.01(+0.12%) |
Feb 14, 2018 | 8.133 | 8.268 | 8.133 | 8.263 | 29,519 | +0.10(+1.24%) |
Feb 13, 2018 | 7.859 | 8.162 | 7.770 | 8.162 | 47,882 | +0.28(+3.53%) |
Feb 12, 2018 | 7.730 | 7.883 | 7.720 | 7.883 | 17,181 | +0.13(+1.64%) |
Feb 09, 2018 | 7.831 | 7.908 | 7.149 | 7.756 | 234,639 | -0.10(-1.25%) |
Feb 08, 2018 | 7.802 | 7.869 | 7.802 | 7.855 | 48,488 | +0.04(+0.49%) |
Feb 07, 2018 | 7.701 | 7.701 | 7.701 | 7.816 | 53,701 | +0.11(+1.37%) |
Feb 06, 2018 | 7.211 | 7.744 | 7.211 | 7.711 | 89,032 | +0.40(+5.43%) |
Feb 05, 2018 | 7.759 | 7.759 | 7.187 | 7.314 | 83,813 | -0.39(-5.09%) |
Feb 02, 2018 | 7.832 | 7.832 | 7.706 | 7.706 | 18,893 | -0.08(-0.99%) |
Feb 01, 2018 | 7.917 | 7.917 | 7.777 | 7.783 | 15,269 | +0.00(+0.06%) |
Jan 31, 2018 | 7.922 | 7.922 | 7.773 | 7.778 | 68,839 | -0.14(-1.76%) |
Jan 30, 2018 | 7.941 | 7.883 | 7.917 | 23,690 | -0.00(-0.06%) | |
Jan 29, 2018 | 7.970 | 7.970 | 7.898 | 7.922 | 15,283 | -0.05(-0.60%) |
Jan 26, 2018 | 7.960 | 7.975 | 7.903 | 7.970 | 35,124 | +0.00(+0.06%) |
Jan 25, 2018 | 7.970 | 7.994 | 7.946 | 7.965 | 46,172 | +0.00(+0.00%) |
Jan 24, 2018 | 7.970 | 7.970 | 7.946 | 7.965 | 20,001 | -0.00(-0.06%) |
Jan 23, 2018 | 8.037 | 8.037 | 7.898 | 7.970 | 27,251 | -0.05(-0.66%) |
Jan 22, 2018 | 8.042 | 8.042 | 7.967 | 8.023 | 21,846 | -0.03(-0.42%) |
Jan 19, 2018 | 7.913 | 8.056 | 7.913 | 8.056 | 42,500 | +0.10(+1.27%) |
Jan 18, 2018 | 7.960 | 7.965 | 7.865 | 7.956 | 16,810 | +0.00(+0.06%) |
Jan 17, 2018 | 8.008 | 8.025 | 7.903 | 7.951 | 13,253 | -0.04(-0.48%) |
Jan 16, 2018 | 7.927 | 8.032 | 7.917 | 7.989 | 21,859 | +0.09(+1.15%) |
Jan 12, 2018 | 7.898 | 7.898 | 7.898 | 0 | +0.00(+0.06%) | |
Jan 11, 2018 | 7.936 | 7.936 | 7.876 | 7.893 | 26,364 | -0.02(-0.24%) |
Jan 10, 2018 | 7.932 | 8.037 | 7.874 | 7.912 | 36,439 | +0.00(+0.00%) |
Jan 09, 2018 | 8.100 | 8.109 | 7.874 | 7.912 | 65,898 | -0.17(-2.14%) |
Jan 08, 2018 | 8.023 | 8.090 | 7.922 | 8.085 | 30,619 | +0.05(+0.66%) |
Jan 05, 2018 | 7.975 | 8.114 | 7.951 | 8.032 | 91,623 | +0.07(+0.90%) |
Jan 04, 2018 | 8.018 | 8.090 | 7.922 | 7.960 | 44,006 | -0.05(-0.66%) |
Jan 03, 2018 | 8.028 | 8.148 | 8.013 | 8.013 | 39,367 | -0.10(-1.24%) |
Jan 02, 2018 | 7.994 | 8.133 | 7.898 | 8.114 | 60,020 | +0.17(+2.11%) |
Dec 29, 2017 | 7.946 | 7.946 | 7.946 | 0 | -0.03(-0.42%) | |
Dec 28, 2017 | 7.994 | 8.104 | 7.936 | 7.980 | 39,017 | +0.05(+0.61%) |
Dec 27, 2017 | 8.114 | 8.143 | 7.932 | 7.932 | 41,048 | -0.18(-2.19%) |
Dec 26, 2017 | 8.061 | 8.124 | 7.951 | 8.109 | 31,629 | +0.04(+0.54%) |
Dec 22, 2017 | 7.888 | 8.148 | 7.888 | 8.066 | 36,207 | +0.21(+2.63%) |
Dec 21, 2017 | 7.855 | 7.999 | 7.831 | 7.859 | 71,303 | +0.04(+0.49%) |
Dec 20, 2017 | 7.811 | 7.874 | 7.754 | 7.821 | 405,726 | +0.01(+0.12%) |
Dec 19, 2017 | 7.883 | 7.968 | 7.811 | 7.811 | 84,654 | -0.07(-0.91%) |
Dec 18, 2017 | 8.004 | 8.071 | 7.883 | 7.883 | 108,938 | -0.05(-0.67%) |
Dec 15, 2017 | 8.037 | 8.090 | 7.927 | 7.936 | 33,381 | -0.10(-1.20%) |
Dec 14, 2017 | 8.109 | 8.143 | 7.951 | 8.032 | 49,704 | -0.04(-0.48%) |
Dec 13, 2017 | 8.085 | 8.203 | 8.061 | 8.071 | 71,152 | -0.01(-0.18%) |
Dec 12, 2017 | 8.090 | 8.171 | 8.063 | 8.085 | 56,315 | +0.04(+0.47%) |
Dec 11, 2017 | 8.071 | 8.109 | 8.047 | 8.047 | 53,394 | -0.02(-0.29%) |
Dec 08, 2017 | 8.066 | 8.109 | 8.061 | 8.071 | 74,121 | +0.02(+0.23%) |
Dec 07, 2017 | 8.066 | 8.109 | 8.052 | 8.052 | 24,441 | +0.00(+0.00%) |
Dec 06, 2017 | 8.066 | 8.232 | 8.047 | 8.052 | 49,088 | +0.00(+0.06%) |
Dec 05, 2017 | 8.156 | 8.198 | 8.047 | 8.047 | 33,986 | -0.10(-1.28%) |
Dec 04, 2017 | 8.099 | 8.203 | 8.099 | 8.151 | 27,702 | +0.11(+1.35%) |