Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.065 | 8.332 | 7.824 | 7.838 | 673,128 | -0.05(-0.58%) |
Feb 27, 2018 | 7.965 | 8.056 | 7.847 | 7.883 | 222,808 | -0.08(-1.03%) |
Feb 26, 2018 | 8.019 | 8.106 | 7.938 | 7.965 | 118,088 | +0.00(+0.00%) |
Feb 23, 2018 | 8.051 | 8.112 | 7.833 | 7.965 | 255,959 | -0.02(-0.28%) |
Feb 22, 2018 | 8.096 | 8.146 | 7.956 | 7.988 | 491,991 | -0.06(-0.73%) |
Feb 21, 2018 | 8.060 | 8.255 | 8.033 | 8.047 | 193,110 | -0.02(-0.23%) |
Feb 20, 2018 | 8.169 | 8.260 | 8.051 | 8.065 | 222,015 | -0.15(-1.82%) |
Feb 16, 2018 | 8.214 | 8.214 | 8.214 | 0 | +0.11(+1.34%) | |
Feb 15, 2018 | 8.205 | 8.216 | 7.998 | 8.106 | 373,441 | -0.06(-0.78%) |
Feb 14, 2018 | 8.205 | 8.237 | 8.087 | 8.169 | 236,196 | -0.08(-0.99%) |
Feb 13, 2018 | 8.087 | 8.269 | 8.078 | 8.251 | 242,542 | +0.12(+1.51%) |
Feb 12, 2018 | 8.019 | 8.255 | 7.942 | 8.128 | 204,542 | +0.17(+2.17%) |
Feb 09, 2018 | 7.978 | 8.205 | 7.811 | 7.956 | 342,741 | +0.01(+0.11%) |
Feb 08, 2018 | 8.119 | 8.137 | 7.956 | 7.947 | 142,222 | -0.15(-1.85%) |
Feb 07, 2018 | 7.992 | 8.210 | 7.919 | 8.096 | 496,252 | +0.10(+1.25%) |
Feb 06, 2018 | 7.829 | 8.037 | 7.783 | 7.997 | 381,599 | +0.11(+1.44%) |
Feb 05, 2018 | 7.969 | 8.373 | 7.606 | 7.883 | 520,966 | -0.11(-1.36%) |
Feb 02, 2018 | 8.069 | 8.124 | 7.969 | 7.992 | 229,630 | -0.13(-1.57%) |
Feb 01, 2018 | 8.128 | 8.259 | 8.096 | 8.119 | 148,299 | -0.03(-0.33%) |
Jan 31, 2018 | 8.183 | 8.242 | 8.128 | 8.146 | 268,254 | +0.00(+0.00%) |
Jan 30, 2018 | 8.169 | 8.255 | 8.110 | 8.146 | 205,593 | -0.03(-0.33%) |
Jan 29, 2018 | 8.205 | 8.264 | 8.169 | 8.174 | 220,288 | -0.05(-0.61%) |
Jan 26, 2018 | 8.264 | 8.264 | 8.183 | 8.224 | 201,506 | -0.04(-0.44%) |
Jan 25, 2018 | 8.287 | 8.305 | 8.196 | 8.260 | 167,253 | +0.01(+0.11%) |
Jan 24, 2018 | 8.305 | 8.305 | 8.228 | 8.251 | 154,253 | -0.01(-0.11%) |
Jan 23, 2018 | 8.251 | 8.396 | 8.214 | 8.260 | 256,027 | +0.03(+0.33%) |
Jan 22, 2018 | 8.283 | 8.455 | 8.196 | 8.233 | 319,933 | -0.05(-0.60%) |
Jan 19, 2018 | 8.292 | 8.450 | 8.196 | 8.283 | 219,576 | -0.01(-0.11%) |
Jan 18, 2018 | 8.382 | 8.387 | 8.273 | 8.292 | 351,229 | -0.04(-0.49%) |
Jan 17, 2018 | 8.355 | 8.396 | 8.205 | 8.332 | 245,623 | -0.02(-0.27%) |
Jan 16, 2018 | 8.378 | 8.378 | 8.319 | 8.355 | 452,309 | -0.03(-0.32%) |
Jan 12, 2018 | 8.382 | 8.382 | 8.382 | 0 | +0.02(+0.27%) | |
Jan 11, 2018 | 8.319 | 8.391 | 8.273 | 8.360 | 103,966 | +0.07(+0.88%) |
Jan 10, 2018 | 8.260 | 8.396 | 8.219 | 8.287 | 390,571 | +0.01(+0.16%) |
Jan 09, 2018 | 8.396 | 8.410 | 8.190 | 8.273 | 387,958 | -0.11(-1.35%) |
Jan 08, 2018 | 8.391 | 8.391 | 8.319 | 8.387 | 194,230 | +0.01(+0.16%) |
Jan 05, 2018 | 8.441 | 8.441 | 8.307 | 8.373 | 232,409 | -0.05(-0.54%) |
Jan 04, 2018 | 8.432 | 8.537 | 8.373 | 8.419 | 265,127 | -0.03(-0.38%) |
Jan 03, 2018 | 8.401 | 8.496 | 8.247 | 8.450 | 186,723 | +0.06(+0.76%) |
Jan 02, 2018 | 9.090 | 9.113 | 8.342 | 8.387 | 661,734 | -0.71(-7.78%) |
Dec 29, 2017 | 9.095 | 9.095 | 9.095 | 0 | +0.42(+4.81%) | |
Dec 28, 2017 | 8.509 | 8.800 | 8.469 | 8.677 | 744,235 | +0.29(+3.41%) |
Dec 27, 2017 | 8.352 | 8.471 | 8.278 | 8.391 | 994,874 | +0.11(+1.28%) |
Dec 26, 2017 | 8.113 | 8.352 | 8.084 | 8.285 | 872,695 | +0.18(+2.18%) |
Dec 22, 2017 | 8.091 | 8.113 | 7.991 | 8.108 | 343,675 | +0.06(+0.71%) |
Dec 21, 2017 | 8.073 | 8.097 | 7.958 | 8.051 | 257,743 | +0.03(+0.39%) |
Dec 20, 2017 | 7.910 | 8.091 | 7.770 | 8.020 | 635,271 | +0.15(+1.97%) |
Dec 19, 2017 | 7.826 | 7.923 | 7.781 | 7.865 | 539,687 | +0.09(+1.14%) |
Dec 18, 2017 | 7.750 | 7.865 | 7.750 | 7.777 | 645,854 | +0.10(+1.27%) |
Dec 15, 2017 | 7.604 | 7.766 | 7.560 | 7.680 | 449,643 | +0.15(+1.94%) |
Dec 14, 2017 | 7.649 | 7.649 | 7.503 | 7.534 | 1,508,677 | -0.11(-1.50%) |
Dec 13, 2017 | 7.971 | 7.971 | 7.604 | 7.649 | 1,365,732 | -0.34(-4.31%) |
Dec 12, 2017 | 8.126 | 8.126 | 7.971 | 7.994 | 311,240 | -0.09(-1.15%) |
Dec 11, 2017 | 8.166 | 8.179 | 8.033 | 8.086 | 291,630 | -0.07(-0.81%) |
Dec 08, 2017 | 8.135 | 8.219 | 8.069 | 8.153 | 66,572 | +0.06(+0.71%) |
Dec 07, 2017 | 8.210 | 8.210 | 8.095 | 8.095 | 63,711 | -0.05(-0.60%) |
Dec 06, 2017 | 8.223 | 8.223 | 8.139 | 8.144 | 52,089 | -0.02(-0.27%) |
Dec 05, 2017 | 8.219 | 8.223 | 8.139 | 8.166 | 80,002 | -0.02(-0.22%) |
Dec 04, 2017 | 8.223 | 8.223 | 8.162 | 8.184 | 40,219 | +0.04(+0.43%) |
Dec 01, 2017 | 8.232 | 8.232 | 8.144 | 8.148 | 54,466 | -0.05(-0.65%) |
Nov 30, 2017 | 8.162 | 8.232 | 8.162 | 8.201 | 53,483 | +0.04(+0.54%) |
Nov 29, 2017 | 8.219 | 8.228 | 8.115 | 8.157 | 28,661 | -0.04(-0.54%) |
Nov 28, 2017 | 8.206 | 8.206 | 8.126 | 8.201 | 114,563 | +0.02(+0.22%) |
Nov 27, 2017 | 8.232 | 8.232 | 8.166 | 8.184 | 37,765 | -0.04(-0.43%) |
Nov 24, 2017 | 8.223 | 8.232 | 8.170 | 8.219 | 67,447 | +0.03(+0.32%) |
Nov 22, 2017 | 8.179 | 8.201 | 8.139 | 8.193 | 68,840 | +0.05(+0.60%) |
Nov 21, 2017 | 8.188 | 8.215 | 8.144 | 8.144 | 39,900 | -0.00(-0.05%) |
Nov 20, 2017 | 8.175 | 8.223 | 8.131 | 8.148 | 45,584 | -0.01(-0.16%) |
Nov 17, 2017 | 8.184 | 8.184 | 8.113 | 8.162 | 66,090 | +0.01(+0.11%) |
Nov 16, 2017 | 8.095 | 8.153 | 8.091 | 8.153 | 57,918 | +0.06(+0.77%) |
Nov 15, 2017 | 8.117 | 8.210 | 8.091 | 8.091 | 42,393 | -0.03(-0.33%) |
Nov 14, 2017 | 8.113 | 8.201 | 8.091 | 8.117 | 68,621 | +0.01(+0.11%) |
Nov 13, 2017 | 8.184 | 8.240 | 8.069 | 8.108 | 65,013 | -0.09(-1.08%) |
Nov 10, 2017 | 8.135 | 8.223 | 8.095 | 8.197 | 82,597 | +0.11(+1.31%) |
Nov 09, 2017 | 8.104 | 8.124 | 8.069 | 8.091 | 124,895 | +0.06(+0.72%) |
Nov 08, 2017 | 7.989 | 8.082 | 7.989 | 8.033 | 216,694 | +0.01(+0.17%) |
Nov 07, 2017 | 8.135 | 8.135 | 8.002 | 8.020 | 170,767 | -0.08(-0.98%) |
Nov 06, 2017 | 8.095 | 8.122 | 7.963 | 8.100 | 127,005 | +0.01(+0.11%) |
Nov 03, 2017 | 8.144 | 8.144 | 8.091 | 8.091 | 67,386 | -0.05(-0.60%) |
Nov 02, 2017 | 8.157 | 8.184 | 8.135 | 8.139 | 126,540 | -0.04(-0.43%) |
Nov 01, 2017 | 8.223 | 8.223 | 8.150 | 8.175 | 90,699 | -0.02(-0.27%) |
Oct 31, 2017 | 8.206 | 8.241 | 8.146 | 8.197 | 271,882 | +0.02(+0.27%) |
Oct 30, 2017 | 8.215 | 8.241 | 8.144 | 8.175 | 146,808 | -0.03(-0.32%) |
Oct 27, 2017 | 8.073 | 8.223 | 8.073 | 8.201 | 169,057 | +0.11(+1.31%) |
Oct 26, 2017 | 8.201 | 8.201 | 8.078 | 8.095 | 110,716 | -0.08(-0.92%) |
Oct 25, 2017 | 8.232 | 8.250 | 7.967 | 8.170 | 232,194 | -0.02(-0.27%) |
Oct 24, 2017 | 8.259 | 8.276 | 8.188 | 8.193 | 178,747 | -0.01(-0.16%) |
Oct 23, 2017 | 8.250 | 8.290 | 8.184 | 8.206 | 112,455 | -0.05(-0.64%) |
Oct 20, 2017 | 8.277 | 8.325 | 8.223 | 8.259 | 176,517 | +0.00(+0.00%) |
Oct 19, 2017 | 8.246 | 8.343 | 8.210 | 8.259 | 201,225 | +0.02(+0.27%) |
Oct 18, 2017 | 8.299 | 8.325 | 8.184 | 8.237 | 142,646 | -0.03(-0.37%) |
Oct 17, 2017 | 8.290 | 8.338 | 8.223 | 8.268 | 108,630 | +0.00(+0.00%) |
Oct 16, 2017 | 8.235 | 8.343 | 8.235 | 8.268 | 143,175 | -0.01(-0.16%) |
Oct 13, 2017 | 8.268 | 8.290 | 8.201 | 8.281 | 95,978 | +0.03(+0.38%) |
Oct 12, 2017 | 8.246 | 8.334 | 8.210 | 8.250 | 143,528 | +0.01(+0.11%) |
Oct 11, 2017 | 8.246 | 8.325 | 8.197 | 8.241 | 190,420 | +0.00(+0.05%) |
Oct 10, 2017 | 8.241 | 8.307 | 8.188 | 8.237 | 207,673 | +0.03(+0.38%) |
Oct 09, 2017 | 8.347 | 8.347 | 8.193 | 8.206 | 150,352 | -0.14(-1.64%) |
Oct 06, 2017 | 8.303 | 8.343 | 8.231 | 8.343 | 211,362 | +0.04(+0.53%) |
Oct 05, 2017 | 8.347 | 8.347 | 8.246 | 8.299 | 285,496 | -0.03(-0.37%) |
Oct 04, 2017 | 8.312 | 8.352 | 8.268 | 8.330 | 272,153 | -0.02(-0.21%) |
Oct 03, 2017 | 8.312 | 8.396 | 8.250 | 8.347 | 251,354 | +0.06(+0.69%) |
Oct 02, 2017 | 8.365 | 8.400 | 8.223 | 8.290 | 141,214 | -0.03(-0.37%) |
Sep 29, 2017 | 8.263 | 8.352 | 8.099 | 8.321 | 714,279 | +0.05(+0.59%) |
Sep 28, 2017 | 8.223 | 8.303 | 8.223 | 8.272 | 302,681 | +0.13(+1.63%) |
Sep 27, 2017 | 8.209 | 8.209 | 8.087 | 8.139 | 315,516 | -0.02(-0.21%) |
Sep 26, 2017 | 8.174 | 8.235 | 8.134 | 8.157 | 124,694 | +0.01(+0.11%) |
Sep 25, 2017 | 8.113 | 8.215 | 8.070 | 8.148 | 138,063 | +0.04(+0.48%) |
Sep 22, 2017 | 8.061 | 8.226 | 8.057 | 8.109 | 170,475 | +0.03(+0.38%) |
Sep 21, 2017 | 8.139 | 8.248 | 8.001 | 8.079 | 538,090 | -0.11(-1.32%) |
Sep 20, 2017 | 8.213 | 8.213 | 8.001 | 8.187 | 281,640 | +0.17(+2.11%) |
Sep 19, 2017 | 8.083 | 8.105 | 7.983 | 8.018 | 237,984 | -0.06(-0.70%) |
Sep 18, 2017 | 7.975 | 8.130 | 7.949 | 8.074 | 132,121 | +0.10(+1.20%) |
Sep 15, 2017 | 7.975 | 8.343 | 7.965 | 7.979 | 1,450,710 | -0.04(-0.49%) |
Sep 14, 2017 | 7.975 | 8.027 | 7.949 | 8.018 | 248,787 | +0.03(+0.43%) |
Sep 13, 2017 | 7.983 | 8.009 | 7.975 | 7.983 | 257,815 | -0.03(-0.38%) |
Sep 12, 2017 | 8.014 | 8.014 | 7.949 | 8.014 | 174,788 | -0.03(-0.32%) |
Sep 11, 2017 | 7.966 | 8.105 | 7.965 | 8.040 | 320,375 | +0.10(+1.31%) |
Sep 08, 2017 | 8.061 | 8.061 | 7.888 | 7.936 | 107,314 | -0.08(-0.97%) |
Sep 07, 2017 | 8.018 | 8.049 | 7.975 | 8.014 | 45,130 | +0.04(+0.54%) |
Sep 06, 2017 | 7.988 | 8.048 | 7.966 | 7.970 | 62,548 | +0.01(+0.11%) |
Sep 05, 2017 | 7.988 | 8.018 | 7.962 | 7.962 | 104,240 | -0.06(-0.70%) |
Sep 01, 2017 | 8.057 | 8.057 | 8.018 | 8.018 | 64,569 | +0.00(+0.00%) |
Aug 31, 2017 | 8.022 | 8.044 | 7.966 | 8.018 | 84,197 | -0.00(-0.05%) |
Aug 30, 2017 | 8.053 | 8.053 | 7.970 | 8.022 | 114,125 | -0.00(-0.05%) |
Aug 29, 2017 | 8.061 | 8.061 | 7.988 | 8.027 | 134,747 | -0.00(-0.05%) |
Aug 28, 2017 | 8.022 | 8.061 | 7.979 | 8.031 | 142,509 | +0.01(+0.16%) |
Aug 25, 2017 | 8.014 | 8.022 | 7.970 | 8.018 | 27,177 | +0.04(+0.54%) |
Aug 24, 2017 | 7.961 | 8.013 | 7.944 | 7.975 | 52,481 | +0.01(+0.11%) |
Aug 23, 2017 | 7.957 | 8.009 | 7.914 | 7.966 | 65,203 | -0.02(-0.27%) |
Aug 22, 2017 | 7.931 | 7.988 | 7.923 | 7.988 | 64,156 | +0.06(+0.71%) |
Aug 21, 2017 | 7.949 | 7.949 | 7.892 | 7.931 | 42,795 | +0.00(+0.00%) |
Aug 18, 2017 | 7.888 | 7.988 | 7.888 | 7.931 | 42,260 | +0.00(+0.05%) |
Aug 17, 2017 | 7.975 | 7.988 | 7.888 | 7.927 | 126,399 | -0.05(-0.60%) |
Aug 16, 2017 | 7.988 | 7.988 | 7.893 | 7.975 | 84,481 | +0.02(+0.22%) |
Aug 15, 2017 | 8.005 | 8.009 | 7.845 | 7.957 | 299,676 | -0.02(-0.27%) |
Aug 14, 2017 | 7.966 | 8.018 | 7.953 | 7.979 | 134,205 | +0.02(+0.27%) |
Aug 11, 2017 | 8.035 | 8.035 | 7.953 | 7.957 | 199,335 | -0.01(-0.16%) |
Aug 10, 2017 | 7.970 | 8.035 | 7.953 | 7.970 | 158,879 | +0.02(+0.22%) |
Aug 09, 2017 | 7.996 | 8.031 | 7.953 | 7.953 | 382,884 | -0.08(-0.97%) |
Aug 08, 2017 | 8.057 | 8.057 | 7.996 | 8.031 | 87,992 | -0.03(-0.32%) |
Aug 07, 2017 | 8.022 | 8.061 | 7.953 | 8.057 | 339,122 | +0.02(+0.22%) |
Aug 04, 2017 | 8.061 | 8.061 | 8.027 | 8.040 | 194,462 | -0.02(-0.27%) |
Aug 03, 2017 | 7.996 | 8.079 | 7.996 | 8.061 | 306,988 | +0.05(+0.59%) |
Aug 02, 2017 | 8.053 | 8.061 | 8.009 | 8.014 | 161,634 | -0.04(-0.48%) |
Aug 01, 2017 | 8.018 | 8.083 | 7.996 | 8.053 | 167,718 | +0.04(+0.54%) |
Jul 31, 2017 | 8.022 | 8.040 | 8.005 | 8.009 | 113,407 | -0.01(-0.11%) |
Jul 28, 2017 | 8.014 | 8.040 | 8.005 | 8.018 | 162,144 | +0.01(+0.16%) |
Jul 27, 2017 | 7.970 | 8.018 | 7.966 | 8.005 | 183,119 | +0.02(+0.22%) |
Jul 26, 2017 | 7.983 | 8.018 | 7.966 | 7.988 | 102,376 | +0.00(+0.00%) |
Jul 25, 2017 | 7.892 | 8.009 | 7.892 | 7.988 | 189,197 | +0.02(+0.27%) |
Jul 24, 2017 | 7.888 | 7.979 | 7.888 | 7.966 | 316,141 | +0.08(+0.99%) |
Jul 21, 2017 | 7.780 | 7.940 | 7.780 | 7.888 | 209,072 | +0.09(+1.11%) |
Jul 20, 2017 | 7.866 | 7.940 | 7.801 | 7.801 | 534,973 | -0.05(-0.66%) |
Jul 19, 2017 | 7.910 | 7.940 | 7.845 | 7.853 | 238,333 | -0.03(-0.33%) |
Jul 18, 2017 | 7.832 | 7.949 | 7.832 | 7.879 | 278,975 | +0.00(+0.00%) |
Jul 17, 2017 | 7.910 | 7.979 | 7.879 | 7.879 | 197,272 | -0.02(-0.22%) |
Jul 14, 2017 | 7.897 | 7.910 | 7.875 | 7.897 | 109,545 | +0.00(+0.05%) |
Jul 13, 2017 | 7.888 | 7.910 | 7.879 | 7.892 | 206,381 | +0.01(+0.16%) |
Jul 12, 2017 | 7.901 | 7.931 | 7.866 | 7.879 | 221,501 | +0.00(+0.00%) |
Jul 11, 2017 | 7.849 | 7.901 | 7.836 | 7.879 | 229,036 | +0.04(+0.55%) |
Jul 10, 2017 | 7.888 | 7.910 | 7.806 | 7.836 | 194,612 | -0.02(-0.22%) |
Jul 07, 2017 | 7.840 | 7.905 | 7.823 | 7.853 | 69,608 | +0.01(+0.17%) |
Jul 06, 2017 | 7.888 | 7.931 | 7.840 | 7.840 | 59,830 | -0.05(-0.66%) |
Jul 05, 2017 | 7.858 | 7.931 | 7.845 | 7.892 | 252,580 | -0.05(-0.60%) |
Jul 03, 2017 | 7.862 | 7.953 | 7.827 | 7.940 | 159,746 | +0.13(+1.72%) |
Jun 30, 2017 | 7.806 | 7.884 | 7.806 | 7.806 | 254,405 | -0.01(-0.11%) |
Jun 29, 2017 | 7.862 | 7.949 | 7.767 | 7.814 | 368,463 | -0.07(-0.88%) |
Jun 28, 2017 | 7.888 | 7.931 | 7.850 | 7.884 | 354,481 | -0.13(-1.62%) |
Jun 27, 2017 | 8.018 | 8.018 | 7.975 | 8.014 | 408,225 | +0.00(+0.05%) |
Jun 26, 2017 | 7.970 | 8.018 | 7.953 | 8.009 | 889,637 | +0.09(+1.15%) |
Jun 23, 2017 | 7.953 | 7.975 | 7.910 | 7.918 | 512,994 | -0.03(-0.44%) |
Jun 22, 2017 | 7.931 | 7.962 | 7.892 | 7.953 | 804,325 | +0.02(+0.19%) |
Jun 21, 2017 | 7.931 | 7.970 | 7.871 | 7.938 | 431,918 | -0.02(-0.19%) |
Jun 20, 2017 | 7.871 | 7.979 | 7.715 | 7.953 | 792,722 | +0.02(+0.27%) |
Jun 19, 2017 | 7.923 | 7.944 | 7.871 | 7.931 | 464,158 | +0.01(+0.11%) |
Jun 16, 2017 | 7.888 | 7.943 | 7.888 | 7.923 | 421,750 | +0.01(+0.16%) |
Jun 15, 2017 | 7.910 | 7.918 | 7.845 | 7.910 | 1,225,176 | +0.06(+0.77%) |