Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.208 | 8.260 | 8.073 | 8.088 | 724,865 | -0.12(-1.46%) |
Feb 27, 2018 | 8.507 | 8.537 | 8.200 | 8.208 | 675,063 | -0.30(-3.51%) |
Feb 26, 2018 | 8.485 | 8.529 | 8.458 | 8.507 | 394,036 | +0.04(+0.53%) |
Feb 23, 2018 | 8.402 | 8.485 | 8.402 | 8.462 | 470,274 | +0.08(+0.98%) |
Feb 22, 2018 | 8.365 | 8.380 | 448,460 | -0.05(-0.62%) | ||
Feb 21, 2018 | 8.417 | 8.552 | 8.387 | 8.432 | 725,207 | +0.04(+0.45%) |
Feb 20, 2018 | 8.522 | 8.574 | 8.335 | 8.395 | 934,470 | -0.14(-1.66%) |
Feb 16, 2018 | 8.537 | 8.537 | 8.537 | 0 | +0.10(+1.15%) | |
Feb 15, 2018 | 8.223 | 8.485 | 8.133 | 8.440 | 1,078,115 | +0.27(+3.29%) |
Feb 14, 2018 | 8.148 | 8.179 | 8.088 | 8.171 | 913,277 | +0.03(+0.37%) |
Feb 13, 2018 | 7.969 | 8.193 | 7.939 | 8.141 | 833,135 | +0.16(+1.97%) |
Feb 12, 2018 | 7.879 | 8.021 | 7.797 | 7.984 | 992,914 | +0.09(+1.14%) |
Feb 09, 2018 | 8.163 | 8.163 | 7.782 | 7.894 | 1,624,176 | -0.18(-2.22%) |
Feb 08, 2018 | 8.029 | 8.223 | 7.963 | 8.073 | 1,307,806 | +0.05(+0.65%) |
Feb 07, 2018 | 8.186 | 8.193 | 7.954 | 8.021 | 1,447,895 | +0.40(+5.20%) |
Feb 06, 2018 | 7.401 | 7.692 | 7.401 | 7.625 | 1,018,797 | -0.01(-0.10%) |
Feb 05, 2018 | 7.625 | 7.659 | 7.416 | 7.632 | 1,413,477 | -0.16(-2.11%) |
Feb 02, 2018 | 7.872 | 7.924 | 7.707 | 7.797 | 1,049,595 | -0.13(-1.70%) |
Feb 01, 2018 | 7.849 | 8.047 | 7.848 | 7.931 | 653,725 | +0.08(+1.05%) |
Jan 31, 2018 | 8.088 | 8.148 | 7.767 | 7.849 | 1,280,273 | -0.20(-2.51%) |
Jan 30, 2018 | 8.073 | 8.103 | 8.021 | 8.051 | 566,108 | -0.05(-0.65%) |
Jan 29, 2018 | 8.350 | 8.350 | 8.036 | 8.103 | 1,019,660 | -0.25(-2.95%) |
Jan 26, 2018 | 8.470 | 8.492 | 8.313 | 8.350 | 774,073 | -0.13(-1.50%) |
Jan 25, 2018 | 8.671 | 8.686 | 8.440 | 8.477 | 1,124,510 | -0.22(-2.58%) |
Jan 24, 2018 | 8.769 | 8.784 | 8.679 | 8.701 | 519,907 | -0.01(-0.17%) |
Jan 23, 2018 | 8.746 | 8.791 | 8.701 | 8.716 | 616,066 | -0.05(-0.60%) |
Jan 22, 2018 | 8.784 | 8.806 | 8.739 | 8.769 | 466,811 | -0.03(-0.34%) |
Jan 19, 2018 | 8.776 | 8.799 | 8.701 | 8.799 | 445,736 | +0.04(+0.43%) |
Jan 18, 2018 | 8.828 | 8.836 | 8.679 | 8.761 | 600,335 | -0.10(-1.18%) |
Jan 17, 2018 | 8.851 | 8.888 | 8.769 | 8.866 | 489,138 | +0.01(+0.17%) |
Jan 16, 2018 | 8.926 | 8.962 | 8.806 | 8.851 | 613,653 | -0.05(-0.59%) |
Jan 12, 2018 | 8.903 | 8.903 | 8.903 | 0 | +0.08(+0.93%) | |
Jan 11, 2018 | 8.709 | 8.836 | 8.701 | 8.821 | 759,685 | +0.10(+1.11%) |
Jan 10, 2018 | 8.724 | 655,872 | -0.10(-1.10%) | |||
Jan 09, 2018 | 8.866 | 8.881 | 8.799 | 8.821 | 465,500 | +0.00(+0.00%) |
Jan 08, 2018 | 8.776 | 8.851 | 8.716 | 8.821 | 747,114 | +0.04(+0.43%) |
Jan 05, 2018 | 8.784 | 8.791 | 8.694 | 8.784 | 485,457 | +0.01(+0.17%) |
Jan 04, 2018 | 8.746 | 8.828 | 8.746 | 8.769 | 450,788 | +0.04(+0.51%) |
Jan 03, 2018 | 8.821 | 8.881 | 8.709 | 8.724 | 684,309 | -0.08(-0.93%) |
Jan 02, 2018 | 8.821 | 8.843 | 8.754 | 8.806 | 648,782 | +0.00(+0.00%) |
Dec 29, 2017 | 8.806 | 8.806 | 8.806 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.851 | 8.958 | 8.799 | 8.881 | 1,088,630 | -0.04(-0.50%) |
Dec 27, 2017 | 8.968 | 8.968 | 8.804 | 8.926 | 1,182,779 | -0.02(-0.24%) |
Dec 26, 2017 | 8.933 | 8.983 | 8.911 | 8.947 | 695,028 | +0.03(+0.32%) |
Dec 22, 2017 | 8.954 | 8.954 | 8.890 | 8.918 | 387,993 | -0.01(-0.16%) |
Dec 21, 2017 | 8.868 | 8.976 | 8.840 | 8.933 | 499,665 | +0.08(+0.89%) |
Dec 20, 2017 | 8.847 | 8.883 | 8.797 | 8.854 | 504,678 | +0.02(+0.24%) |
Dec 19, 2017 | 8.976 | 8.996 | 8.804 | 8.833 | 779,402 | -0.13(-1.44%) |
Dec 18, 2017 | 8.990 | 9.054 | 8.897 | 8.961 | 637,000 | +0.01(+0.08%) |
Dec 15, 2017 | 8.868 | 9.040 | 8.818 | 8.954 | 1,450,686 | +0.16(+1.87%) |
Dec 14, 2017 | 8.847 | 8.911 | 8.742 | 8.790 | 642,453 | -0.06(-0.65%) |
Dec 13, 2017 | 8.704 | 8.868 | 8.675 | 8.847 | 928,149 | +0.16(+1.89%) |
Dec 12, 2017 | 8.683 | 8.739 | 8.668 | 8.683 | 404,052 | -0.02(-0.25%) |
Dec 11, 2017 | 8.640 | 8.733 | 8.640 | 8.704 | 443,837 | +0.08(+0.91%) |
Dec 08, 2017 | 8.640 | 8.647 | 8.571 | 8.625 | 363,871 | +0.03(+0.33%) |
Dec 07, 2017 | 8.504 | 8.665 | 8.504 | 8.597 | 494,510 | +0.05(+0.59%) |
Dec 06, 2017 | 8.490 | 8.575 | 8.490 | 8.547 | 393,198 | +0.04(+0.50%) |
Dec 05, 2017 | 8.547 | 8.575 | 8.468 | 8.504 | 389,806 | -0.03(-0.34%) |
Dec 04, 2017 | 8.425 | 8.568 | 8.425 | 8.533 | 727,457 | +0.11(+1.27%) |