Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.574 | 8.747 | 8.314 | 8.444 | 893,605 | -0.09(-1.02%) |
Feb 27, 2018 | 8.401 | 8.617 | 8.314 | 8.531 | 571,880 | +0.13(+1.55%) |
Feb 26, 2018 | 8.271 | 8.401 | 8.228 | 8.401 | 225,416 | +0.13(+1.57%) |
Feb 23, 2018 | 8.228 | 8.271 | 8.054 | 8.271 | 243,568 | +0.09(+1.06%) |
Feb 22, 2018 | 8.271 | 8.358 | 8.141 | 8.184 | 236,029 | -0.04(-0.53%) |
Feb 21, 2018 | 8.098 | 8.314 | 8.098 | 8.228 | 355,844 | +0.17(+2.15%) |
Feb 20, 2018 | 8.141 | 8.228 | 8.011 | 8.054 | 473,546 | -0.13(-1.59%) |
Feb 16, 2018 | 8.184 | 8.184 | 8.184 | 0 | -0.09(-1.05%) | |
Feb 15, 2018 | 8.271 | 8.271 | 8.142 | 8.271 | 248,667 | +0.04(+0.53%) |
Feb 14, 2018 | 8.098 | 8.314 | 8.098 | 8.228 | 370,121 | +0.09(+1.06%) |
Feb 13, 2018 | 8.054 | 8.184 | 8.011 | 8.141 | 228,155 | +0.00(+0.00%) |
Feb 12, 2018 | 8.054 | 8.228 | 7.968 | 8.141 | 272,693 | +0.13(+1.62%) |
Feb 09, 2018 | 8.141 | 8.141 | 7.838 | 8.011 | 523,058 | -0.04(-0.54%) |
Feb 08, 2018 | 8.011 | 8.228 | 7.984 | 8.054 | 418,995 | -0.09(-1.06%) |
Feb 07, 2018 | 8.141 | 8.228 | 8.098 | 8.141 | 489,299 | -0.04(-0.53%) |
Feb 06, 2018 | 8.141 | 8.358 | 8.054 | 8.184 | 517,231 | -0.09(-1.05%) |
Feb 05, 2018 | 8.574 | 8.574 | 8.249 | 8.271 | 491,817 | -0.30(-3.54%) |
Feb 02, 2018 | 8.661 | 8.682 | 8.531 | 8.574 | 460,582 | -0.13(-1.49%) |
Feb 01, 2018 | 8.704 | 8.791 | 8.617 | 8.704 | 366,699 | +0.00(+0.00%) |
Jan 31, 2018 | 8.747 | 8.877 | 8.704 | 8.704 | 174,330 | -0.04(-0.50%) |
Jan 30, 2018 | 8.747 | 8.877 | 8.704 | 8.747 | 306,598 | -0.13(-1.46%) |
Jan 29, 2018 | 8.834 | 8.877 | 8.791 | 8.877 | 202,729 | +0.00(+0.00%) |
Jan 26, 2018 | 8.921 | 8.964 | 8.791 | 8.877 | 574,630 | -0.09(-0.97%) |
Jan 25, 2018 | 9.007 | 9.007 | 8.791 | 8.964 | 523,180 | +0.00(+0.00%) |
Jan 24, 2018 | 9.050 | 9.050 | 8.834 | 8.964 | 420,808 | +0.00(+0.00%) |
Jan 23, 2018 | 8.747 | 9.007 | 8.747 | 8.964 | 585,314 | +0.13(+1.47%) |
Jan 22, 2018 | 8.921 | 8.942 | 8.747 | 8.834 | 395,978 | -0.13(-1.45%) |
Jan 19, 2018 | 8.877 | 9.007 | 8.877 | 8.964 | 335,599 | +0.09(+0.98%) |
Jan 18, 2018 | 9.050 | 9.094 | 8.791 | 8.877 | 271,276 | -0.17(-1.91%) |
Jan 17, 2018 | 8.791 | 9.094 | 8.704 | 9.050 | 754,486 | +0.30(+3.47%) |
Jan 16, 2018 | 8.964 | 8.964 | 8.574 | 8.747 | 922,330 | -0.17(-1.94%) |
Jan 12, 2018 | 8.921 | 8.921 | 8.921 | 0 | -0.09(-0.96%) | |
Jan 11, 2018 | 9.137 | 9.224 | 8.921 | 9.007 | 647,451 | -0.09(-0.95%) |
Jan 10, 2018 | 9.094 | 643,696 | +0.30(+3.45%) | |||
Jan 09, 2018 | 9.180 | 9.180 | 8.747 | 8.791 | 656,115 | -0.43(-4.69%) |
Jan 08, 2018 | 9.440 | 9.440 | 9.115 | 9.224 | 497,183 | -0.17(-1.84%) |
Jan 05, 2018 | 9.440 | 9.440 | 9.224 | 9.397 | 288,806 | +0.04(+0.46%) |
Jan 04, 2018 | 9.354 | 9.483 | 9.137 | 9.354 | 501,851 | +0.00(+0.00%) |
Jan 03, 2018 | 8.834 | 9.440 | 8.834 | 9.354 | 819,418 | +0.52(+5.88%) |
Jan 02, 2018 | 8.661 | 8.834 | 8.574 | 8.834 | 304,974 | +0.26(+3.03%) |
Dec 29, 2017 | 8.574 | 8.574 | 8.574 | 0 | -0.22(-2.46%) | |
Dec 28, 2017 | 8.617 | 8.791 | 8.617 | 8.791 | 260,613 | +0.13(+1.50%) |
Dec 27, 2017 | 8.574 | 8.747 | 8.574 | 8.661 | 272,013 | +0.04(+0.50%) |
Dec 26, 2017 | 8.704 | 8.747 | 8.574 | 8.617 | 253,855 | -0.06(-0.75%) |
Dec 22, 2017 | 8.747 | 8.834 | 8.574 | 8.682 | 360,823 | -0.11(-1.23%) |
Dec 21, 2017 | 8.704 | 8.877 | 8.704 | 8.791 | 134,861 | +0.04(+0.50%) |
Dec 20, 2017 | 8.921 | 8.921 | 8.704 | 8.747 | 261,935 | -0.17(-1.94%) |
Dec 19, 2017 | 8.877 | 8.964 | 8.747 | 8.921 | 289,436 | +0.09(+0.98%) |
Dec 18, 2017 | 8.834 | 8.964 | 8.791 | 8.834 | 274,442 | +0.00(+0.00%) |
Dec 15, 2017 | 8.791 | 8.921 | 8.791 | 8.834 | 808,636 | +0.04(+0.49%) |
Dec 14, 2017 | 8.877 | 9.007 | 8.682 | 8.791 | 359,164 | -0.13(-1.46%) |
Dec 13, 2017 | 8.791 | 9.094 | 8.791 | 8.921 | 302,042 | +0.13(+1.48%) |
Dec 12, 2017 | 9.050 | 9.050 | 8.704 | 8.791 | 301,030 | -0.22(-2.40%) |
Dec 11, 2017 | 9.137 | 9.180 | 8.877 | 9.007 | 303,516 | -0.17(-1.89%) |
Dec 08, 2017 | 9.137 | 9.310 | 9.050 | 9.180 | 179,920 | +0.13(+1.44%) |
Dec 07, 2017 | 9.050 | 9.224 | 8.964 | 9.050 | 202,810 | +0.00(+0.00%) |
Dec 06, 2017 | 9.224 | 9.310 | 8.964 | 9.050 | 257,097 | -0.22(-2.34%) |
Dec 05, 2017 | 9.310 | 9.483 | 9.224 | 9.267 | 262,367 | +0.00(+0.00%) |
Dec 04, 2017 | 9.050 | 9.483 | 9.050 | 9.267 | 385,060 | +0.30(+3.38%) |