Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.114 | 8.193 | 8.065 | 8.193 | 65,484 | +0.05(+0.64%) |
Feb 27, 2018 | 8.297 | 8.297 | 8.114 | 8.140 | 75,472 | -0.16(-1.89%) |
Feb 26, 2018 | 8.350 | 8.365 | 8.245 | 8.297 | 32,131 | -0.08(-0.94%) |
Feb 23, 2018 | 8.297 | 8.376 | 8.245 | 8.376 | 53,272 | +0.08(+0.95%) |
Feb 22, 2018 | 8.297 | 8.114 | 8.297 | 32,498 | +0.13(+1.60%) | |
Feb 21, 2018 | 8.167 | 8.271 | 8.114 | 8.167 | 43,212 | -0.03(-0.32%) |
Feb 20, 2018 | 8.271 | 8.271 | 8.140 | 8.193 | 25,858 | -0.08(-0.95%) |
Feb 16, 2018 | 8.271 | 8.271 | 8.271 | 0 | +0.10(+1.28%) | |
Feb 15, 2018 | 8.219 | 8.219 | 8.036 | 8.167 | 46,143 | -0.05(-0.64%) |
Feb 14, 2018 | 8.036 | 8.219 | 8.036 | 8.219 | 82,252 | +0.13(+1.62%) |
Feb 13, 2018 | 8.088 | 8.193 | 8.036 | 8.088 | 69,102 | -0.05(-0.64%) |
Feb 12, 2018 | 8.062 | 8.193 | 7.983 | 8.140 | 101,239 | +0.08(+0.97%) |
Feb 09, 2018 | 8.140 | 8.140 | 7.957 | 8.062 | 157,654 | +0.03(+0.33%) |
Feb 08, 2018 | 8.062 | 8.088 | 7.957 | 8.036 | 221,919 | +0.00(+0.00%) |
Feb 07, 2018 | 8.245 | 8.245 | 7.931 | 8.036 | 188,683 | -0.24(-2.85%) |
Feb 06, 2018 | 7.931 | 8.271 | 7.905 | 8.271 | 334,930 | +0.29(+3.61%) |
Feb 05, 2018 | 8.088 | 8.088 | 8.010 | 7.983 | 198,227 | -0.12(-1.45%) |
Feb 02, 2018 | 8.245 | 8.291 | 8.088 | 8.101 | 235,056 | -0.22(-2.67%) |
Feb 01, 2018 | 8.324 | 8.376 | 8.271 | 8.324 | 94,118 | +0.00(+0.00%) |
Jan 31, 2018 | 8.297 | 8.376 | 8.271 | 8.324 | 59,568 | +0.00(+0.00%) |
Jan 30, 2018 | 8.350 | 8.350 | 8.245 | 8.324 | 128,318 | -0.08(-0.93%) |
Jan 29, 2018 | 8.324 | 8.455 | 8.271 | 8.402 | 173,415 | +0.00(+0.00%) |
Jan 26, 2018 | 8.245 | 8.402 | 8.245 | 8.402 | 153,314 | +0.07(+0.86%) |
Jan 25, 2018 | 8.356 | 8.458 | 8.254 | 8.331 | 198,464 | -0.03(-0.31%) |
Jan 24, 2018 | 8.688 | 8.688 | 8.305 | 8.356 | 288,179 | -0.20(-2.39%) |
Jan 23, 2018 | 8.663 | 8.663 | 8.382 | 8.560 | 249,609 | +0.00(+0.00%) |
Jan 22, 2018 | 8.382 | 8.560 | 8.254 | 8.560 | 244,215 | +0.20(+2.45%) |
Jan 19, 2018 | 7.973 | 8.356 | 7.922 | 8.356 | 443,528 | +0.31(+3.81%) |
Jan 18, 2018 | 7.973 | 8.100 | 7.896 | 8.049 | 139,075 | +0.10(+1.29%) |
Jan 17, 2018 | 7.947 | 8.049 | 7.896 | 7.947 | 142,499 | -0.05(-0.64%) |
Jan 16, 2018 | 8.101 | 8.101 | 7.896 | 7.998 | 329,054 | -0.03(-0.32%) |
Jan 12, 2018 | 8.024 | 8.024 | 8.024 | 0 | +0.03(+0.32%) | |
Jan 11, 2018 | 7.871 | 8.177 | 7.819 | 7.998 | 284,808 | +0.18(+2.29%) |
Jan 10, 2018 | 7.768 | 7.819 | 130,255 | -0.08(-0.97%) | ||
Jan 09, 2018 | 7.845 | 7.947 | 7.794 | 7.896 | 134,859 | +0.03(+0.32%) |
Jan 08, 2018 | 7.871 | 7.947 | 7.717 | 7.871 | 107,792 | +0.00(+0.00%) |
Jan 05, 2018 | 7.973 | 8.075 | 7.819 | 7.871 | 138,786 | -0.18(-2.22%) |
Jan 04, 2018 | 8.228 | 8.228 | 7.871 | 8.049 | 317,155 | -0.13(-1.56%) |
Jan 03, 2018 | 7.768 | 8.228 | 7.743 | 8.177 | 435,148 | +0.38(+4.92%) |
Jan 02, 2018 | 7.717 | 7.819 | 7.692 | 7.794 | 214,728 | +0.03(+0.33%) |
Dec 29, 2017 | 7.768 | 7.768 | 7.768 | 0 | +0.10(+1.33%) | |
Dec 28, 2017 | 7.768 | 7.796 | 7.641 | 7.666 | 251,241 | -0.10(-1.32%) |
Dec 27, 2017 | 7.641 | 7.819 | 7.641 | 7.768 | 234,553 | +0.05(+0.66%) |
Dec 26, 2017 | 7.564 | 7.717 | 7.564 | 7.717 | 219,799 | +0.10(+1.34%) |
Dec 22, 2017 | 7.589 | 7.666 | 7.564 | 7.615 | 120,741 | +0.00(+0.00%) |
Dec 21, 2017 | 7.564 | 7.666 | 7.487 | 7.615 | 134,986 | +0.10(+1.36%) |
Dec 20, 2017 | 7.359 | 7.538 | 7.359 | 7.513 | 161,710 | +0.13(+1.73%) |
Dec 19, 2017 | 7.462 | 7.487 | 7.385 | 7.385 | 209,322 | -0.05(-0.69%) |
Dec 18, 2017 | 7.462 | 7.512 | 7.411 | 7.436 | 152,715 | -0.03(-0.34%) |
Dec 15, 2017 | 7.538 | 7.538 | 7.436 | 7.462 | 246,171 | -0.08(-1.02%) |
Dec 14, 2017 | 7.513 | 7.589 | 7.487 | 7.538 | 227,043 | -0.03(-0.34%) |
Dec 13, 2017 | 7.538 | 7.564 | 7.385 | 7.564 | 230,168 | +0.03(+0.34%) |
Dec 12, 2017 | 7.538 | 7.615 | 7.487 | 7.538 | 233,666 | +0.00(+0.00%) |
Dec 11, 2017 | 7.538 | 7.615 | 7.513 | 7.538 | 104,276 | +0.00(+0.00%) |
Dec 08, 2017 | 7.538 | 7.577 | 7.513 | 7.538 | 152,447 | -0.03(-0.34%) |
Dec 07, 2017 | 7.564 | 7.615 | 7.538 | 7.564 | 125,075 | +0.03(+0.34%) |
Dec 06, 2017 | 7.487 | 7.666 | 7.487 | 7.538 | 109,851 | +0.05(+0.68%) |
Dec 05, 2017 | 7.411 | 7.538 | 7.411 | 7.487 | 135,025 | +0.08(+1.03%) |
Dec 04, 2017 | 7.641 | 7.641 | 7.411 | 7.411 | 223,447 | -0.26(-3.33%) |