Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.564 | 8.605 | 8.467 | 8.495 | 17,747 | -0.10(-1.20%) |
Feb 27, 2018 | 8.570 | 8.667 | 8.570 | 8.598 | 15,765 | -0.05(-0.56%) |
Feb 26, 2018 | 8.743 | 8.743 | 8.639 | 8.646 | 15,023 | +0.01(+0.16%) |
Feb 23, 2018 | 8.584 | 8.674 | 8.577 | 8.633 | 39,956 | +0.01(+0.08%) |
Feb 22, 2018 | 8.764 | 8.764 | 8.536 | 8.626 | 14,736 | +0.02(+0.24%) |
Feb 21, 2018 | 8.674 | 8.674 | 8.598 | 8.605 | 78,634 | -0.03(-0.40%) |
Feb 20, 2018 | 8.653 | 8.695 | 8.608 | 8.639 | 13,197 | -0.13(-1.49%) |
Feb 16, 2018 | 8.771 | 8.771 | 8.771 | 0 | +0.04(+0.47%) | |
Feb 15, 2018 | 8.722 | 8.736 | 8.660 | 8.729 | 24,957 | +0.11(+1.28%) |
Feb 14, 2018 | 8.391 | 8.639 | 8.391 | 8.619 | 10,833 | +0.10(+1.13%) |
Feb 13, 2018 | 8.536 | 8.536 | 8.453 | 8.522 | 21,063 | +0.01(+0.16%) |
Feb 12, 2018 | 8.481 | 8.536 | 8.460 | 8.508 | 19,472 | +0.03(+0.33%) |
Feb 09, 2018 | 8.488 | 8.598 | 8.370 | 8.481 | 31,610 | +0.01(+0.08%) |
Feb 08, 2018 | 8.564 | 8.633 | 8.529 | 8.474 | 37,698 | -0.16(-1.84%) |
Feb 07, 2018 | 8.564 | 8.729 | 8.564 | 8.633 | 17,287 | +0.00(+0.00%) |
Feb 06, 2018 | 8.419 | 8.667 | 8.419 | 8.633 | 37,447 | +0.06(+0.72%) |
Feb 05, 2018 | 8.598 | 8.798 | 8.537 | 8.570 | 76,877 | -0.23(-2.59%) |
Feb 02, 2018 | 8.840 | 8.895 | 8.777 | 8.798 | 18,753 | -0.13(-1.47%) |
Feb 01, 2018 | 8.950 | 8.964 | 8.929 | 41,346 | -0.03(-0.38%) | |
Jan 31, 2018 | 8.867 | 9.019 | 8.867 | 8.964 | 33,559 | +0.08(+0.93%) |
Jan 30, 2018 | 8.985 | 8.985 | 8.826 | 8.881 | 39,027 | -0.12(-1.30%) |
Jan 29, 2018 | 9.012 | 9.054 | 8.909 | 8.998 | 48,662 | -0.01(-0.15%) |
Jan 26, 2018 | 8.950 | 9.064 | 8.950 | 9.012 | 50,740 | +0.01(+0.15%) |
Jan 25, 2018 | 8.936 | 9.005 | 8.936 | 8.998 | 32,582 | +0.01(+0.08%) |
Jan 24, 2018 | 8.902 | 9.012 | 8.902 | 8.991 | 61,290 | +0.02(+0.23%) |
Jan 23, 2018 | 8.909 | 8.971 | 8.895 | 8.971 | 18,568 | +0.10(+1.17%) |
Jan 22, 2018 | 8.860 | 8.881 | 8.860 | 8.867 | 15,607 | +0.02(+0.23%) |
Jan 19, 2018 | 8.833 | 8.853 | 8.798 | 8.847 | 20,295 | +0.03(+0.31%) |
Jan 18, 2018 | 8.812 | 8.831 | 8.722 | 8.819 | 18,685 | +0.03(+0.31%) |
Jan 17, 2018 | 8.688 | 8.805 | 8.577 | 8.791 | 47,645 | +0.08(+0.95%) |
Jan 16, 2018 | 8.722 | 8.771 | 8.695 | 8.708 | 77,137 | +0.02(+0.24%) |
Jan 12, 2018 | 8.688 | 8.688 | 8.688 | 0 | +0.07(+0.80%) | |
Jan 11, 2018 | 8.639 | 8.660 | 8.639 | 8.619 | 16,539 | +0.05(+0.56%) |
Jan 10, 2018 | 8.764 | 8.764 | 8.570 | 8.570 | 52,569 | -0.17(-1.90%) |
Jan 09, 2018 | 8.695 | 8.750 | 8.681 | 8.736 | 29,222 | +0.02(+0.24%) |
Jan 08, 2018 | 8.708 | 8.757 | 8.660 | 8.715 | 39,569 | -0.05(-0.55%) |
Jan 05, 2018 | 8.750 | 8.784 | 8.695 | 8.764 | 36,301 | +0.08(+0.87%) |
Jan 04, 2018 | 8.681 | 8.715 | 8.639 | 8.688 | 111,965 | +0.03(+0.32%) |
Jan 03, 2018 | 8.681 | 8.681 | 8.529 | 8.660 | 139,575 | +0.00(+0.04%) |
Jan 02, 2018 | 8.639 | 8.660 | 8.639 | 8.657 | 60,483 | +0.01(+0.12%) |
Dec 29, 2017 | 8.646 | 8.646 | 8.646 | 0 | -0.01(-0.16%) | |
Dec 28, 2017 | 8.612 | 8.674 | 8.612 | 8.660 | 20,138 | +0.02(+0.24%) |
Dec 27, 2017 | 8.653 | 8.653 | 8.598 | 8.639 | 15,997 | +0.03(+0.32%) |
Dec 26, 2017 | 8.605 | 8.708 | 8.564 | 8.612 | 17,365 | +0.01(+0.16%) |
Dec 22, 2017 | 8.591 | 8.681 | 8.591 | 8.598 | 13,875 | -0.01(-0.08%) |
Dec 21, 2017 | 8.667 | 8.667 | 8.529 | 8.605 | 176,790 | +0.01(+0.15%) |
Dec 20, 2017 | 8.612 | 8.612 | 8.497 | 8.592 | 57,043 | +0.00(+0.00%) |
Dec 19, 2017 | 8.531 | 8.601 | 8.518 | 8.592 | 37,492 | +0.07(+0.79%) |
Dec 18, 2017 | 8.599 | 8.599 | 8.437 | 8.524 | 101,914 | -0.05(-0.55%) |
Dec 15, 2017 | 8.592 | 8.592 | 8.511 | 8.572 | 86,859 | +0.01(+0.16%) |
Dec 14, 2017 | 8.572 | 8.599 | 8.524 | 8.558 | 212,593 | -0.09(-1.01%) |
Dec 13, 2017 | 8.518 | 8.720 | 8.518 | 8.646 | 322,925 | +0.11(+1.26%) |
Dec 12, 2017 | 8.659 | 8.666 | 8.531 | 8.538 | 186,436 | -0.12(-1.40%) |
Dec 11, 2017 | 8.666 | 8.720 | 8.565 | 8.659 | 119,296 | +0.09(+1.10%) |
Dec 08, 2017 | 8.585 | 8.632 | 8.464 | 8.565 | 61,905 | +0.08(+0.95%) |
Dec 07, 2017 | 8.430 | 8.575 | 8.427 | 8.484 | 66,135 | +0.08(+0.96%) |
Dec 06, 2017 | 8.531 | 8.396 | 8.403 | 162,477 | -0.05(-0.64%) | |
Dec 05, 2017 | 8.464 | 8.538 | 8.430 | 8.457 | 123,982 | +0.05(+0.56%) |
Dec 04, 2017 | 8.369 | 8.539 | 8.369 | 8.410 | 60,499 | +0.09(+1.05%) |