Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.266 | 8.295 | 8.208 | 8.208 | 49,850 | -0.04(-0.45%) |
Feb 27, 2018 | 8.316 | 8.357 | 8.216 | 8.245 | 21,704 | -0.14(-1.69%) |
Feb 26, 2018 | 8.387 | 8.387 | 8.353 | 8.387 | 30,132 | +0.01(+0.15%) |
Feb 23, 2018 | 8.387 | 8.403 | 8.353 | 8.374 | 27,067 | -0.01(-0.15%) |
Feb 22, 2018 | 8.337 | 8.387 | 8.337 | 8.387 | 35,379 | +0.03(+0.35%) |
Feb 21, 2018 | 8.382 | 8.382 | 8.299 | 8.357 | 18,237 | +0.02(+0.20%) |
Feb 20, 2018 | 8.395 | 8.415 | 8.320 | 8.341 | 116,062 | -0.08(-0.94%) |
Feb 16, 2018 | 8.420 | 8.420 | 8.420 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.154 | 8.210 | 8.154 | 8.208 | 81,228 | +0.10(+1.23%) |
Feb 14, 2018 | 7.908 | 8.134 | 7.908 | 8.108 | 49,867 | +0.16(+1.99%) |
Feb 13, 2018 | 8.021 | 8.021 | 7.946 | 7.950 | 37,153 | -0.05(-0.57%) |
Feb 12, 2018 | 8.021 | 8.037 | 7.987 | 7.996 | 55,922 | +0.09(+1.10%) |
Feb 09, 2018 | 7.951 | 8.083 | 7.742 | 7.908 | 116,175 | -0.10(-1.20%) |
Feb 08, 2018 | 8.170 | 8.170 | 7.929 | 8.004 | 110,593 | -0.11(-1.33%) |
Feb 07, 2018 | 8.278 | 8.278 | 8.070 | 8.112 | 73,437 | -0.17(-2.11%) |
Feb 06, 2018 | 7.887 | 8.378 | 7.887 | 8.287 | 190,703 | +0.25(+3.11%) |
Feb 05, 2018 | 8.249 | 8.249 | 7.950 | 8.037 | 182,494 | -0.40(-4.75%) |
Feb 02, 2018 | 8.553 | 8.561 | 8.341 | 8.438 | 144,266 | -0.19(-2.16%) |
Feb 01, 2018 | 8.486 | 8.798 | 8.472 | 8.624 | 288,316 | +0.11(+1.32%) |
Jan 31, 2018 | 8.449 | 8.540 | 8.449 | 8.511 | 107,083 | +0.04(+0.49%) |
Jan 30, 2018 | 8.486 | 8.486 | 8.199 | 8.470 | 107,292 | -0.14(-1.64%) |
Jan 29, 2018 | 8.724 | 8.902 | 8.595 | 8.611 | 96,701 | -0.10(-1.15%) |
Jan 26, 2018 | 8.840 | 8.840 | 8.711 | 8.711 | 39,572 | -0.06(-0.71%) |
Jan 25, 2018 | 8.902 | 8.902 | 8.773 | 8.773 | 27,278 | -0.07(-0.85%) |
Jan 24, 2018 | 8.848 | 8.890 | 8.844 | 8.848 | 26,002 | -0.01(-0.14%) |
Jan 23, 2018 | 8.886 | 8.898 | 8.857 | 8.861 | 32,372 | +0.00(+0.05%) |
Jan 22, 2018 | 8.807 | 8.857 | 8.807 | 8.857 | 63,461 | +0.01(+0.06%) |
Jan 19, 2018 | 8.765 | 8.877 | 8.757 | 8.851 | 40,216 | +0.08(+0.89%) |
Jan 18, 2018 | 8.790 | 8.828 | 8.765 | 8.773 | 43,636 | +0.03(+0.38%) |
Jan 17, 2018 | 8.798 | 8.798 | 8.736 | 8.740 | 25,980 | +0.02(+0.19%) |
Jan 16, 2018 | 8.736 | 8.940 | 8.707 | 8.724 | 112,884 | +0.06(+0.67%) |
Jan 12, 2018 | 8.665 | 8.665 | 8.665 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.595 | 8.694 | 8.544 | 8.549 | 104,521 | +0.06(+0.69%) |
Jan 10, 2018 | 8.503 | 8.516 | 8.486 | 8.491 | 29,432 | -0.02(-0.27%) |
Jan 09, 2018 | 8.528 | 8.547 | 8.491 | 8.513 | 46,329 | +0.03(+0.32%) |
Jan 08, 2018 | 8.445 | 8.653 | 8.445 | 8.486 | 103,016 | +0.03(+0.34%) |
Jan 05, 2018 | 8.453 | 8.547 | 8.424 | 8.457 | 105,783 | +0.08(+0.99%) |
Jan 04, 2018 | 8.320 | 8.374 | 8.297 | 8.374 | 67,877 | +0.18(+2.18%) |
Jan 03, 2018 | 8.183 | 8.198 | 8.124 | 8.195 | 21,281 | +0.09(+1.10%) |
Jan 02, 2018 | 8.066 | 8.112 | 8.066 | 8.106 | 34,019 | +0.02(+0.23%) |
Dec 29, 2017 | 8.087 | 8.087 | 8.087 | 0 | +0.06(+0.73%) | |
Dec 28, 2017 | 8.033 | 8.045 | 8.007 | 8.029 | 40,766 | +0.05(+0.64%) |
Dec 27, 2017 | 7.980 | 7.982 | 7.957 | 7.978 | 17,491 | +0.00(+0.05%) |
Dec 26, 2017 | 7.964 | 7.988 | 7.964 | 7.974 | 25,671 | -0.01(-0.12%) |
Dec 22, 2017 | 7.945 | 8.002 | 7.937 | 7.983 | 22,528 | -0.01(-0.18%) |
Dec 21, 2017 | 7.920 | 7.998 | 7.901 | 7.998 | 24,630 | +0.06(+0.76%) |
Dec 20, 2017 | 7.945 | 7.945 | 7.905 | 7.937 | 32,086 | -0.01(-0.15%) |
Dec 19, 2017 | 7.905 | 7.962 | 7.905 | 7.949 | 12,929 | +0.03(+0.40%) |
Dec 18, 2017 | 7.893 | 7.957 | 7.893 | 7.918 | 67,084 | +0.03(+0.36%) |
Dec 15, 2017 | 7.793 | 7.889 | 7.793 | 7.889 | 16,148 | +0.06(+0.82%) |
Dec 14, 2017 | 7.845 | 7.887 | 7.825 | 7.825 | 26,261 | -0.03(-0.36%) |
Dec 13, 2017 | 7.825 | 7.893 | 7.825 | 7.853 | 27,664 | +0.03(+0.36%) |
Dec 12, 2017 | 7.885 | 7.885 | 7.817 | 7.825 | 6,519 | +0.01(+0.10%) |
Dec 11, 2017 | 7.805 | 7.865 | 7.787 | 7.817 | 37,827 | +0.02(+0.31%) |
Dec 08, 2017 | 7.775 | 7.801 | 7.745 | 7.793 | 39,692 | +0.01(+0.15%) |
Dec 07, 2017 | 7.751 | 7.793 | 7.751 | 7.781 | 17,241 | +0.03(+0.41%) |
Dec 06, 2017 | 7.769 | 7.772 | 7.674 | 7.749 | 63,199 | -0.09(-1.12%) |
Dec 05, 2017 | 7.901 | 7.901 | 7.837 | 7.837 | 8,205 | -0.02(-0.31%) |
Dec 04, 2017 | 7.921 | 7.937 | 7.861 | 7.861 | 37,440 | -0.06(-0.71%) |