Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.844 | 8.855 | 8.752 | 8.781 | 299,416 | -0.05(-0.58%) |
Feb 27, 2018 | 8.832 | 8.849 | 8.804 | 8.832 | 230,468 | +0.00(+0.00%) |
Feb 26, 2018 | 8.804 | 8.868 | 8.804 | 8.832 | 412,331 | +0.06(+0.65%) |
Feb 23, 2018 | 8.752 | 8.786 | 8.724 | 8.775 | 343,091 | +0.03(+0.33%) |
Feb 22, 2018 | 8.781 | 8.781 | 8.718 | 8.746 | 208,712 | -0.01(-0.13%) |
Feb 21, 2018 | 8.729 | 8.832 | 8.729 | 8.758 | 498,832 | +0.06(+0.72%) |
Feb 20, 2018 | 8.695 | 8.769 | 8.695 | 8.695 | 338,529 | -0.03(-0.39%) |
Feb 16, 2018 | 8.729 | 8.729 | 8.729 | 0 | +0.06(+0.72%) | |
Feb 15, 2018 | 8.740 | 8.774 | 8.666 | 8.666 | 368,816 | -0.02(-0.26%) |
Feb 14, 2018 | 8.496 | 8.706 | 8.493 | 8.689 | 343,935 | +0.17(+2.00%) |
Feb 13, 2018 | 8.400 | 8.530 | 8.383 | 8.519 | 378,752 | +0.11(+1.28%) |
Feb 12, 2018 | 8.286 | 8.434 | 8.286 | 8.411 | 465,503 | +0.17(+2.07%) |
Feb 09, 2018 | 8.428 | 8.434 | 8.053 | 8.241 | 1,019,439 | -0.12(-1.49%) |
Feb 08, 2018 | 8.513 | 8.530 | 8.383 | 8.366 | 531,313 | -0.14(-1.60%) |
Feb 07, 2018 | 8.581 | 8.638 | 8.485 | 8.502 | 826,438 | -0.09(-0.99%) |
Feb 06, 2018 | 8.275 | 8.615 | 8.229 | 8.587 | 949,272 | +0.23(+2.71%) |
Feb 05, 2018 | 8.610 | 8.641 | 8.161 | 8.361 | 1,205,916 | -0.28(-3.28%) |
Feb 02, 2018 | 8.712 | 8.712 | 8.632 | 8.644 | 510,552 | -0.07(-0.85%) |
Feb 01, 2018 | 8.689 | 8.757 | 8.689 | 8.717 | 294,513 | +0.01(+0.07%) |
Jan 31, 2018 | 8.638 | 8.729 | 8.627 | 8.712 | 477,190 | +0.14(+1.66%) |
Jan 30, 2018 | 8.768 | 8.786 | 8.564 | 8.570 | 928,098 | -0.25(-2.83%) |
Jan 29, 2018 | 8.803 | 8.825 | 8.774 | 8.820 | 366,627 | +0.03(+0.32%) |
Jan 26, 2018 | 8.820 | 8.825 | 8.791 | 8.791 | 417,225 | -0.02(-0.19%) |
Jan 25, 2018 | 8.797 | 8.808 | 8.774 | 8.808 | 233,305 | +0.01(+0.13%) |
Jan 24, 2018 | 8.825 | 8.831 | 8.791 | 8.797 | 341,024 | -0.03(-0.39%) |
Jan 23, 2018 | 8.786 | 8.837 | 8.767 | 8.831 | 423,908 | +0.06(+0.72%) |
Jan 22, 2018 | 8.734 | 8.779 | 8.712 | 8.768 | 275,812 | +0.05(+0.52%) |
Jan 19, 2018 | 8.734 | 8.751 | 8.712 | 8.723 | 282,706 | -0.02(-0.19%) |
Jan 18, 2018 | 8.740 | 8.745 | 8.700 | 8.740 | 345,619 | -0.01(-0.06%) |
Jan 17, 2018 | 8.751 | 8.762 | 8.717 | 8.745 | 331,255 | +0.01(+0.06%) |
Jan 16, 2018 | 8.745 | 8.757 | 8.729 | 8.740 | 461,108 | +0.02(+0.19%) |
Jan 12, 2018 | 8.723 | 8.723 | 8.723 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 8.723 | 8.757 | 8.706 | 8.729 | 341,857 | +0.03(+0.39%) |
Jan 10, 2018 | 8.717 | 8.729 | 8.695 | 8.695 | 300,064 | -0.02(-0.26%) |
Jan 09, 2018 | 8.706 | 8.734 | 8.706 | 8.717 | 204,800 | -0.01(-0.06%) |
Jan 08, 2018 | 8.712 | 8.734 | 8.706 | 8.723 | 329,612 | +0.02(+0.19%) |
Jan 05, 2018 | 8.712 | 8.712 | 8.672 | 8.706 | 276,731 | +0.01(+0.06%) |
Jan 04, 2018 | 8.678 | 8.700 | 8.678 | 8.700 | 257,558 | +0.03(+0.32%) |
Jan 03, 2018 | 8.644 | 8.689 | 8.636 | 8.672 | 275,707 | +0.05(+0.59%) |
Jan 02, 2018 | 8.672 | 8.672 | 8.616 | 8.622 | 389,081 | -0.04(-0.46%) |
Dec 29, 2017 | 8.661 | 8.661 | 8.661 | 0 | +0.06(+0.72%) | |
Dec 28, 2017 | 8.638 | 8.644 | 8.588 | 8.599 | 164,250 | -0.01(-0.13%) |
Dec 27, 2017 | 8.610 | 8.644 | 8.593 | 8.610 | 260,879 | +0.01(+0.13%) |
Dec 26, 2017 | 8.655 | 8.657 | 8.582 | 8.599 | 338,597 | -0.06(-0.65%) |
Dec 22, 2017 | 8.678 | 8.689 | 8.644 | 8.655 | 244,754 | -0.02(-0.19%) |
Dec 21, 2017 | 8.655 | 8.695 | 8.640 | 8.672 | 350,210 | +0.03(+0.33%) |
Dec 20, 2017 | 8.660 | 8.660 | 8.627 | 8.644 | 299,354 | +0.01(+0.06%) |
Dec 19, 2017 | 8.644 | 8.660 | 8.621 | 8.638 | 311,707 | +0.00(+0.00%) |
Dec 18, 2017 | 8.649 | 8.666 | 8.632 | 8.638 | 569,061 | +0.01(+0.13%) |
Dec 15, 2017 | 8.627 | 8.655 | 8.621 | 8.627 | 235,104 | +0.01(+0.13%) |
Dec 14, 2017 | 8.610 | 8.621 | 8.593 | 8.616 | 259,957 | +0.02(+0.26%) |
Dec 13, 2017 | 8.604 | 8.616 | 8.590 | 8.593 | 259,392 | +0.00(+0.00%) |
Dec 12, 2017 | 8.582 | 8.610 | 8.550 | 8.593 | 352,246 | +0.02(+0.26%) |
Dec 11, 2017 | 8.515 | 8.588 | 8.504 | 8.571 | 471,209 | +0.04(+0.52%) |
Dec 08, 2017 | 8.532 | 8.532 | 8.487 | 8.526 | 262,135 | +0.01(+0.07%) |
Dec 07, 2017 | 8.498 | 8.521 | 8.487 | 8.521 | 191,953 | +0.03(+0.33%) |
Dec 06, 2017 | 8.509 | 8.521 | 8.481 | 8.493 | 335,001 | -0.03(-0.39%) |
Dec 05, 2017 | 8.493 | 8.536 | 8.476 | 8.526 | 480,329 | +0.02(+0.26%) |
Dec 04, 2017 | 8.504 | 8.504 | 8.453 | 8.504 | 281,542 | +0.05(+0.60%) |