Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.370 | 8.370 | 8.370 | 11 | +0.00(+0.00%) | |
Feb 27, 2018 | 8.350 | 8.370 | 8.290 | 8.370 | 4,870 | +0.01(+0.12%) |
Feb 26, 2018 | 8.360 | 8.360 | 8.360 | 8.360 | 550 | +0.01(+0.12%) |
Feb 23, 2018 | 8.320 | 8.360 | 8.320 | 8.350 | 1,939 | -0.02(-0.24%) |
Feb 22, 2018 | 8.380 | 8.380 | 8.370 | 8.370 | 1,500 | +0.01(+0.12%) |
Feb 21, 2018 | 8.370 | 8.370 | 8.360 | 8.360 | 5,875 | +0.09(+1.09%) |
Feb 20, 2018 | 8.310 | 8.310 | 8.270 | 8.270 | 5,000 | -0.12(-1.43%) |
Feb 16, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 8.370 | 8.370 | 8.350 | 8.360 | 2,128 | -0.01(-0.12%) |
Feb 14, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 2,666 | +0.04(+0.48%) |
Feb 13, 2018 | 8.330 | 8.330 | 1,361 | +0.08(+0.97%) | ||
Feb 12, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.05(+0.61%) |
Feb 08, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.12(-1.44%) | |
Feb 06, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.01(+0.12%) | |
Feb 05, 2018 | 8.270 | 8.310 | 8.310 | 2,800 | +0.04(+0.48%) | |
Feb 02, 2018 | 8.270 | 8.270 | 8.270 | 8.270 | 100 | -0.13(-1.55%) |
Feb 01, 2018 | 8.430 | 8.430 | 8.370 | 8.400 | 4,036 | -0.08(-0.94%) |
Jan 31, 2018 | 8.410 | 8.480 | 8.410 | 8.480 | 600 | -0.02(-0.24%) |
Jan 29, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.16(-1.85%) | |
Jan 25, 2018 | 8.660 | 8.660 | 8.660 | 0 | +0.06(+0.70%) | |
Jan 24, 2018 | 8.560 | 8.600 | 8.540 | 8.600 | 1,100 | +0.28(+3.37%) |
Jan 23, 2018 | 8.320 | 8.320 | 8.320 | 8.320 | 200 | -0.09(-1.07%) |
Jan 22, 2018 | 8.400 | 8.410 | 8.400 | 8.410 | 1,254 | -0.10(-1.18%) |
Jan 19, 2018 | 8.450 | 8.510 | 8.440 | 8.510 | 1,100 | +0.14(+1.67%) |
Jan 18, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 725 | -0.01(-0.12%) |
Jan 17, 2018 | 8.440 | 8.440 | 8.380 | 8.380 | 2,900 | -0.11(-1.30%) |
Jan 16, 2018 | 8.380 | 8.490 | 8.380 | 8.490 | 2,010 | +0.05(+0.59%) |
Jan 15, 2018 | 8.550 | 8.550 | 8.430 | 8.440 | 2,300 | -0.16(-1.86%) |
Jan 12, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | +0.09(+1.06%) |
Jan 10, 2018 | 8.510 | 8.510 | 8.510 | 0 | +0.13(+1.55%) | |
Jan 09, 2018 | 8.370 | 8.380 | 8.370 | 8.380 | 4,700 | -0.04(-0.48%) |
Jan 08, 2018 | 8.510 | 8.510 | 8.420 | 8.420 | 3,335 | -0.11(-1.29%) |
Jan 05, 2018 | 8.480 | 8.530 | 8.480 | 8.530 | 1,208 | -0.08(-0.93%) |
Jan 04, 2018 | 8.600 | 8.610 | 8.600 | 8.610 | 605 | +0.09(+1.06%) |
Jan 03, 2018 | 8.530 | 8.550 | 8.520 | 8.520 | 4,530 | -0.01(-0.12%) |
Jan 02, 2018 | 8.520 | 8.570 | 8.520 | 8.530 | 611 | +0.03(+0.35%) |
Dec 29, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.07(+0.83%) | |
Dec 27, 2017 | 8.430 | 8.430 | 8.430 | 0 | +0.17(+2.06%) | |
Dec 22, 2017 | 8.260 | 8.260 | 8.260 | 8.260 | 275 | +0.10(+1.23%) |
Dec 21, 2017 | 8.250 | 8.250 | 8.160 | 8.160 | 8,850 | -0.11(-1.33%) |
Dec 20, 2017 | 8.270 | 8.270 | 8.270 | 8.270 | 900 | +0.03(+0.36%) |
Dec 19, 2017 | 8.260 | 8.260 | 8.230 | 8.240 | 4,597 | -0.01(-0.12%) |
Dec 18, 2017 | 8.220 | 8.250 | 8.220 | 8.250 | 2,100 | +0.07(+0.86%) |
Dec 15, 2017 | 8.190 | 8.190 | 8.180 | 8.180 | 1,500 | +0.06(+0.74%) |
Dec 14, 2017 | 8.120 | 8.120 | 8.110 | 8.120 | 5,200 | -0.03(-0.37%) |
Dec 13, 2017 | 8.080 | 8.150 | 8.040 | 8.150 | 1,525 | +0.14(+1.75%) |
Dec 12, 2017 | 8.070 | 8.070 | 8.010 | 8.010 | 1,400 | -0.10(-1.23%) |
Dec 11, 2017 | 8.130 | 8.130 | 8.110 | 8.110 | 7,117 | -0.05(-0.61%) |
Dec 08, 2017 | 8.140 | 8.160 | 8.130 | 8.160 | 5,600 | +0.06(+0.74%) |
Dec 07, 2017 | 8.080 | 8.100 | 8.040 | 8.100 | 4,030 | -0.01(-0.12%) |
Dec 06, 2017 | 8.170 | 8.170 | 8.110 | 8.110 | 1,040 | -0.01(-0.12%) |
Dec 05, 2017 | 8.120 | 8.120 | 8.120 | 8.120 | 200 | -0.12(-1.46%) |
Dec 04, 2017 | 8.300 | 8.300 | 8.230 | 8.240 | 948 | -0.11(-1.32%) |