Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.118 | 8.118 | 8.081 | 8.091 | 108,393 | +0.00(+0.00%) |
Feb 27, 2018 | 8.104 | 8.111 | 8.077 | 8.091 | 100,556 | +0.02(+0.25%) |
Feb 26, 2018 | 8.043 | 8.111 | 8.043 | 8.070 | 167,491 | +0.02(+0.24%) |
Feb 23, 2018 | 8.043 | 8.057 | 8.023 | 8.051 | 43,936 | +0.03(+0.44%) |
Feb 22, 2018 | 8.063 | 8.003 | 8.017 | 86,592 | -0.03(-0.34%) | |
Feb 21, 2018 | 8.050 | 8.070 | 8.037 | 8.043 | 147,585 | +0.01(+0.17%) |
Feb 20, 2018 | 7.983 | 8.043 | 7.969 | 8.030 | 120,783 | +0.01(+0.08%) |
Feb 16, 2018 | 8.023 | 8.023 | 8.023 | 0 | +0.03(+0.42%) | |
Feb 15, 2018 | 8.030 | 8.030 | 7.983 | 7.990 | 112,846 | -0.02(-0.25%) |
Feb 14, 2018 | 8.023 | 8.037 | 7.969 | 8.010 | 82,080 | +0.03(+0.34%) |
Feb 13, 2018 | 8.003 | 8.047 | 7.983 | 7.983 | 75,694 | -0.03(-0.42%) |
Feb 12, 2018 | 8.003 | 8.023 | 7.963 | 8.017 | 133,980 | +0.05(+0.68%) |
Feb 09, 2018 | 7.929 | 7.989 | 7.882 | 7.963 | 174,126 | +0.05(+0.60%) |
Feb 08, 2018 | 8.017 | 8.030 | 7.915 | 7.915 | 115,846 | -0.11(-1.34%) |
Feb 07, 2018 | 7.996 | 8.077 | 7.996 | 8.023 | 125,735 | +0.04(+0.51%) |
Feb 06, 2018 | 7.936 | 8.017 | 7.895 | 7.983 | 327,254 | -0.03(-0.42%) |
Feb 05, 2018 | 7.976 | 8.050 | 7.963 | 8.017 | 173,656 | -0.03(-0.39%) |
Feb 02, 2018 | 8.061 | 8.108 | 8.008 | 8.048 | 326,426 | -0.05(-0.58%) |
Feb 01, 2018 | 8.115 | 8.142 | 8.068 | 8.095 | 149,959 | -0.05(-0.66%) |
Jan 31, 2018 | 8.095 | 8.148 | 8.095 | 8.148 | 132,416 | +0.05(+0.66%) |
Jan 30, 2018 | 8.148 | 8.155 | 8.095 | 8.095 | 230,318 | -0.06(-0.74%) |
Jan 29, 2018 | 8.168 | 8.182 | 8.142 | 8.155 | 140,949 | -0.03(-0.33%) |
Jan 26, 2018 | 8.222 | 8.249 | 8.175 | 8.182 | 136,150 | -0.04(-0.49%) |
Jan 25, 2018 | 8.255 | 8.255 | 8.248 | 8.222 | 248,835 | -0.02(-0.24%) |
Jan 24, 2018 | 8.235 | 8.255 | 8.202 | 8.242 | 191,749 | -0.01(-0.16%) |
Jan 23, 2018 | 8.182 | 8.255 | 8.182 | 8.255 | 306,660 | +0.07(+0.82%) |
Jan 22, 2018 | 8.162 | 8.208 | 8.162 | 8.188 | 183,711 | +0.02(+0.25%) |
Jan 19, 2018 | 8.162 | 8.202 | 8.142 | 8.168 | 193,793 | +0.02(+0.25%) |
Jan 18, 2018 | 8.168 | 8.190 | 8.142 | 8.148 | 322,584 | -0.01(-0.16%) |
Jan 17, 2018 | 8.202 | 8.213 | 8.162 | 8.162 | 273,459 | -0.02(-0.25%) |
Jan 16, 2018 | 8.209 | 8.209 | 8.182 | 8.182 | 187,263 | -0.01(-0.16%) |
Jan 12, 2018 | 8.195 | 8.195 | 8.195 | 0 | -0.01(-0.16%) | |
Jan 11, 2018 | 8.202 | 8.215 | 8.175 | 8.209 | 115,633 | +0.03(+0.41%) |
Jan 10, 2018 | 8.195 | 8.175 | 8.175 | 179,753 | -0.02(-0.25%) | |
Jan 09, 2018 | 8.175 | 8.202 | 8.175 | 8.195 | 107,052 | +0.02(+0.25%) |
Jan 08, 2018 | 8.162 | 8.195 | 8.148 | 8.175 | 155,731 | -0.01(-0.07%) |
Jan 05, 2018 | 8.162 | 8.188 | 8.155 | 8.181 | 141,289 | +0.02(+0.24%) |
Jan 04, 2018 | 8.162 | 8.185 | 8.155 | 8.162 | 108,650 | -0.01(-0.16%) |
Jan 03, 2018 | 8.168 | 8.178 | 8.142 | 8.175 | 228,058 | +0.02(+0.25%) |
Jan 02, 2018 | 8.142 | 8.179 | 8.135 | 8.155 | 239,511 | +0.01(+0.16%) |
Dec 29, 2017 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.168 | 8.182 | 8.142 | 8.142 | 221,740 | -0.01(-0.14%) |
Dec 27, 2017 | 8.139 | 8.159 | 8.126 | 8.153 | 189,606 | +0.02(+0.29%) |
Dec 26, 2017 | 8.126 | 8.153 | 8.126 | 8.129 | 167,673 | +0.00(+0.04%) |
Dec 22, 2017 | 8.126 | 8.144 | 8.126 | 8.126 | 141,627 | -0.01(-0.15%) |
Dec 21, 2017 | 8.126 | 8.153 | 8.119 | 8.138 | 219,259 | +0.01(+0.15%) |
Dec 20, 2017 | 8.146 | 8.159 | 8.126 | 8.126 | 188,298 | -0.03(-0.33%) |
Dec 19, 2017 | 8.186 | 8.186 | 8.146 | 8.153 | 344,214 | -0.02(-0.24%) |
Dec 18, 2017 | 8.153 | 8.179 | 8.146 | 8.173 | 218,694 | +0.02(+0.24%) |
Dec 15, 2017 | 8.153 | 8.186 | 8.153 | 8.153 | 230,623 | -0.01(-0.08%) |
Dec 14, 2017 | 8.166 | 8.179 | 8.139 | 8.159 | 679,117 | +0.02(+0.25%) |
Dec 13, 2017 | 8.199 | 8.292 | 8.146 | 8.139 | 433,532 | -0.04(-0.45%) |
Dec 12, 2017 | 8.206 | 8.206 | 8.173 | 8.176 | 181,609 | -0.01(-0.12%) |
Dec 11, 2017 | 8.179 | 8.206 | 8.166 | 8.186 | 102,402 | +0.01(+0.16%) |
Dec 08, 2017 | 8.179 | 8.199 | 8.153 | 8.173 | 178,057 | +0.00(+0.00%) |
Dec 07, 2017 | 8.166 | 8.179 | 8.139 | 8.173 | 477,312 | +0.02(+0.24%) |
Dec 06, 2017 | 8.166 | 8.179 | 8.133 | 8.153 | 239,666 | -0.01(-0.16%) |
Dec 05, 2017 | 8.186 | 8.197 | 8.146 | 8.166 | 345,533 | -0.04(-0.49%) |
Dec 04, 2017 | 8.166 | 8.206 | 8.166 | 8.206 | 96,790 | +0.04(+0.49%) |