Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.250 | 8.259 | 8.158 | 8.210 | 44,596 | -0.11(-1.29%) |
Feb 27, 2018 | 8.390 | 8.390 | 8.290 | 8.317 | 52,094 | -0.12(-1.46%) |
Feb 26, 2018 | 8.378 | 8.440 | 8.344 | 8.440 | 34,869 | +0.09(+1.14%) |
Feb 23, 2018 | 8.320 | 8.350 | 8.240 | 8.345 | 35,407 | +0.20(+2.39%) |
Feb 22, 2018 | 8.160 | 8.265 | 8.100 | 8.150 | 94,184 | -0.18(-2.16%) |
Feb 21, 2018 | 8.460 | 8.460 | 8.290 | 8.330 | 46,754 | -0.42(-4.78%) |
Feb 20, 2018 | 8.680 | 8.810 | 8.630 | 8.748 | 51,576 | -0.31(-3.44%) |
Feb 16, 2018 | 9.060 | 9.060 | 9.060 | 0 | +0.11(+1.23%) | |
Feb 15, 2018 | 8.805 | 8.960 | 8.790 | 8.950 | 43,664 | +0.00(+0.00%) |
Feb 14, 2018 | 8.600 | 8.950 | 8.600 | 8.950 | 51,321 | +0.21(+2.40%) |
Feb 13, 2018 | 8.680 | 8.760 | 8.670 | 8.740 | 61,885 | -0.15(-1.71%) |
Feb 12, 2018 | 8.880 | 8.950 | 8.830 | 8.893 | 102,765 | +0.33(+3.81%) |
Feb 09, 2018 | 8.460 | 8.580 | 8.310 | 8.566 | 217,810 | +0.06(+0.66%) |
Feb 08, 2018 | 8.600 | 8.600 | 8.440 | 8.510 | 567,891 | -0.01(-0.12%) |
Feb 07, 2018 | 8.660 | 8.660 | 8.520 | 8.520 | 83,113 | -0.18(-2.01%) |
Feb 06, 2018 | 8.360 | 8.710 | 8.350 | 8.695 | 97,527 | +0.26(+3.02%) |
Feb 05, 2018 | 8.650 | 8.665 | 8.420 | 8.440 | 103,268 | -0.19(-2.14%) |
Feb 02, 2018 | 8.740 | 8.740 | 8.610 | 8.625 | 29,101 | -0.22(-2.54%) |
Feb 01, 2018 | 8.850 | 8.857 | 8.770 | 8.850 | 73,138 | -0.06(-0.64%) |
Jan 31, 2018 | 9.000 | 9.020 | 8.860 | 8.907 | 55,334 | -0.09(-0.98%) |
Jan 30, 2018 | 9.130 | 9.130 | 8.968 | 8.995 | 60,442 | -0.33(-3.49%) |
Jan 29, 2018 | 9.310 | 9.330 | 9.260 | 9.320 | 41,487 | -0.15(-1.58%) |
Jan 26, 2018 | 9.510 | 9.530 | 9.420 | 9.470 | 68,134 | -0.02(-0.18%) |
Jan 25, 2018 | 9.600 | 9.600 | 9.440 | 9.488 | 45,321 | -0.12(-1.24%) |
Jan 24, 2018 | 9.570 | 9.630 | 9.570 | 9.607 | 47,805 | +0.37(+3.98%) |
Jan 23, 2018 | 9.203 | 9.270 | 9.200 | 9.239 | 60,723 | +0.18(+1.98%) |
Jan 22, 2018 | 8.990 | 9.060 | 8.970 | 9.060 | 41,550 | +0.05(+0.55%) |
Jan 19, 2018 | 8.960 | 9.010 | 8.940 | 9.010 | 58,277 | -0.11(-1.15%) |
Jan 18, 2018 | 9.060 | 9.130 | 9.045 | 9.115 | 44,359 | +0.01(+0.05%) |
Jan 17, 2018 | 9.090 | 9.130 | 9.030 | 9.110 | 58,804 | +0.00(+0.00%) |
Jan 16, 2018 | 9.160 | 9.188 | 9.110 | 9.110 | 73,751 | -0.05(-0.55%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.09(+0.99%) | |
Jan 11, 2018 | 9.004 | 9.100 | 9.000 | 9.070 | 36,657 | +0.20(+2.20%) |
Jan 10, 2018 | 8.825 | 8.932 | 8.810 | 8.875 | 65,446 | -0.24(-2.69%) |
Jan 09, 2018 | 9.220 | 9.220 | 9.110 | 9.120 | 53,430 | -0.15(-1.62%) |
Jan 08, 2018 | 9.350 | 9.390 | 9.270 | 9.270 | 43,001 | +0.14(+1.53%) |
Jan 05, 2018 | 9.067 | 9.130 | 9.040 | 9.130 | 37,068 | +0.09(+1.00%) |
Jan 04, 2018 | 9.010 | 9.100 | 9.010 | 9.040 | 59,120 | +0.28(+3.20%) |
Jan 03, 2018 | 8.738 | 8.780 | 8.720 | 8.760 | 50,100 | -0.08(-0.85%) |
Jan 02, 2018 | 8.762 | 8.840 | 8.760 | 8.835 | 30,017 | +0.15(+1.67%) |
Dec 29, 2017 | 8.690 | 8.690 | 8.690 | 0 | +0.15(+1.76%) | |
Dec 28, 2017 | 8.470 | 8.565 | 8.470 | 8.540 | 72,403 | +0.11(+1.30%) |
Dec 27, 2017 | 8.440 | 8.470 | 8.420 | 8.430 | 68,365 | +0.05(+0.66%) |
Dec 26, 2017 | 8.418 | 8.450 | 8.326 | 8.375 | 26,636 | +0.03(+0.36%) |
Dec 22, 2017 | 8.315 | 8.368 | 8.300 | 8.345 | 57,757 | +0.01(+0.06%) |
Dec 21, 2017 | 8.303 | 8.368 | 8.303 | 8.340 | 98,964 | +0.02(+0.24%) |
Dec 20, 2017 | 8.310 | 8.358 | 8.300 | 8.320 | 155,811 | -0.08(-0.95%) |
Dec 19, 2017 | 8.460 | 8.460 | 8.370 | 8.400 | 86,342 | +0.06(+0.78%) |
Dec 18, 2017 | 8.370 | 8.400 | 8.330 | 8.335 | 56,995 | +0.11(+1.34%) |
Dec 15, 2017 | 8.235 | 8.240 | 8.200 | 8.225 | 39,811 | -0.02(-0.18%) |
Dec 14, 2017 | 8.270 | 8.316 | 8.240 | 8.240 | 51,823 | -0.14(-1.67%) |
Dec 13, 2017 | 8.340 | 8.396 | 8.330 | 8.380 | 47,067 | +0.04(+0.42%) |
Dec 12, 2017 | 8.350 | 8.400 | 8.330 | 8.345 | 59,875 | -0.01(-0.12%) |
Dec 11, 2017 | 8.360 | 8.380 | 8.333 | 8.355 | 46,065 | -0.01(-0.18%) |
Dec 08, 2017 | 8.360 | 8.440 | 8.320 | 8.370 | 99,168 | -0.16(-1.88%) |
Dec 07, 2017 | 8.510 | 8.570 | 8.490 | 8.530 | 30,688 | -0.04(-0.52%) |
Dec 06, 2017 | 8.670 | 8.670 | 8.543 | 8.575 | 59,579 | -0.07(-0.81%) |
Dec 05, 2017 | 8.650 | 8.690 | 8.605 | 8.645 | 63,945 | -0.19(-2.10%) |
Dec 04, 2017 | 8.863 | 8.880 | 8.830 | 8.830 | 51,384 | +0.03(+0.34%) |