Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.288 | 8.318 | 8.230 | 8.230 | 49,715 | -0.04(-0.45%) |
Feb 27, 2018 | 8.338 | 8.380 | 8.238 | 8.268 | 21,645 | -0.14(-1.69%) |
Feb 26, 2018 | 8.409 | 8.409 | 8.376 | 8.409 | 30,050 | +0.01(+0.15%) |
Feb 23, 2018 | 8.409 | 8.426 | 8.376 | 8.397 | 26,993 | -0.01(-0.15%) |
Feb 22, 2018 | 8.359 | 8.409 | 8.359 | 8.409 | 35,283 | +0.03(+0.35%) |
Feb 21, 2018 | 8.405 | 8.405 | 8.322 | 8.380 | 18,188 | +0.02(+0.20%) |
Feb 20, 2018 | 8.418 | 8.437 | 8.343 | 8.363 | 115,747 | -0.08(-0.94%) |
Feb 16, 2018 | 8.443 | 8.443 | 8.443 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.176 | 8.232 | 8.176 | 8.230 | 81,008 | +0.10(+1.23%) |
Feb 14, 2018 | 7.930 | 8.157 | 7.930 | 8.130 | 49,732 | +0.16(+1.99%) |
Feb 13, 2018 | 8.042 | 8.042 | 7.967 | 7.971 | 37,053 | -0.05(-0.57%) |
Feb 12, 2018 | 8.042 | 8.059 | 8.009 | 8.017 | 55,771 | +0.09(+1.10%) |
Feb 09, 2018 | 7.973 | 8.105 | 7.763 | 7.930 | 115,860 | -0.10(-1.20%) |
Feb 08, 2018 | 8.192 | 8.192 | 7.951 | 8.026 | 110,293 | -0.11(-1.33%) |
Feb 07, 2018 | 8.301 | 8.301 | 8.092 | 8.134 | 73,238 | -0.18(-2.11%) |
Feb 06, 2018 | 7.909 | 8.401 | 7.909 | 8.309 | 190,187 | +0.25(+3.11%) |
Feb 05, 2018 | 8.272 | 8.272 | 7.971 | 8.058 | 182,000 | -0.40(-4.75%) |
Feb 02, 2018 | 8.576 | 8.585 | 8.363 | 8.461 | 143,875 | -0.19(-2.16%) |
Feb 01, 2018 | 8.509 | 8.822 | 8.495 | 8.647 | 287,535 | +0.11(+1.32%) |
Jan 31, 2018 | 8.472 | 8.563 | 8.472 | 8.535 | 106,793 | +0.04(+0.49%) |
Jan 30, 2018 | 8.509 | 8.509 | 8.222 | 8.493 | 107,002 | -0.14(-1.64%) |
Jan 29, 2018 | 8.747 | 8.927 | 8.618 | 8.635 | 96,439 | -0.10(-1.15%) |
Jan 26, 2018 | 8.864 | 8.864 | 8.735 | 8.735 | 39,464 | -0.06(-0.71%) |
Jan 25, 2018 | 8.927 | 8.927 | 8.797 | 8.797 | 27,204 | -0.08(-0.85%) |
Jan 24, 2018 | 8.872 | 8.914 | 8.868 | 8.872 | 25,931 | -0.01(-0.14%) |
Jan 23, 2018 | 8.910 | 8.922 | 8.881 | 8.885 | 32,284 | +0.00(+0.05%) |
Jan 22, 2018 | 8.831 | 8.881 | 8.831 | 8.881 | 63,289 | +0.01(+0.06%) |
Jan 19, 2018 | 8.789 | 8.902 | 8.781 | 8.876 | 40,107 | +0.08(+0.89%) |
Jan 18, 2018 | 8.814 | 8.852 | 8.789 | 8.797 | 43,518 | +0.03(+0.38%) |
Jan 17, 2018 | 8.822 | 8.822 | 8.760 | 8.764 | 25,910 | +0.02(+0.19%) |
Jan 16, 2018 | 8.760 | 8.964 | 8.731 | 8.747 | 112,578 | +0.06(+0.67%) |
Jan 12, 2018 | 8.689 | 8.689 | 8.689 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.618 | 8.718 | 8.567 | 8.572 | 104,238 | +0.06(+0.69%) |
Jan 10, 2018 | 8.526 | 8.539 | 8.509 | 8.514 | 29,352 | -0.02(-0.27%) |
Jan 09, 2018 | 8.551 | 8.570 | 8.514 | 8.537 | 46,203 | +0.03(+0.32%) |
Jan 08, 2018 | 8.468 | 8.676 | 8.468 | 8.509 | 102,737 | +0.03(+0.34%) |
Jan 05, 2018 | 8.476 | 8.570 | 8.447 | 8.480 | 105,496 | +0.08(+0.99%) |
Jan 04, 2018 | 8.343 | 8.397 | 8.319 | 8.397 | 67,693 | +0.18(+2.18%) |
Jan 03, 2018 | 8.205 | 8.220 | 8.147 | 8.217 | 21,223 | +0.09(+1.10%) |
Jan 02, 2018 | 8.088 | 8.134 | 8.088 | 8.128 | 33,926 | +0.02(+0.23%) |
Dec 29, 2017 | 8.109 | 8.109 | 8.109 | 0 | +0.06(+0.73%) | |
Dec 28, 2017 | 8.055 | 8.067 | 8.029 | 8.051 | 40,656 | +0.05(+0.64%) |
Dec 27, 2017 | 8.001 | 8.003 | 7.979 | 7.999 | 17,444 | +0.00(+0.05%) |
Dec 26, 2017 | 7.986 | 8.010 | 7.986 | 7.995 | 25,602 | -0.01(-0.12%) |
Dec 22, 2017 | 7.967 | 8.023 | 7.959 | 8.004 | 22,467 | -0.01(-0.18%) |
Dec 21, 2017 | 7.941 | 8.019 | 7.923 | 8.019 | 24,563 | +0.06(+0.76%) |
Dec 20, 2017 | 7.967 | 7.967 | 7.927 | 7.959 | 31,999 | -0.01(-0.15%) |
Dec 19, 2017 | 7.927 | 7.983 | 7.927 | 7.971 | 12,894 | +0.03(+0.40%) |
Dec 18, 2017 | 7.915 | 7.979 | 7.915 | 7.939 | 66,902 | +0.03(+0.36%) |
Dec 15, 2017 | 7.814 | 7.911 | 7.814 | 7.911 | 16,104 | +0.06(+0.82%) |
Dec 14, 2017 | 7.867 | 7.908 | 7.847 | 7.847 | 26,189 | -0.03(-0.36%) |
Dec 13, 2017 | 7.847 | 7.915 | 7.847 | 7.875 | 27,589 | +0.03(+0.36%) |
Dec 12, 2017 | 7.907 | 7.907 | 7.838 | 7.847 | 6,502 | +0.01(+0.10%) |
Dec 11, 2017 | 7.827 | 7.887 | 7.809 | 7.839 | 37,724 | +0.02(+0.31%) |
Dec 08, 2017 | 7.796 | 7.823 | 7.766 | 7.814 | 39,584 | +0.01(+0.15%) |
Dec 07, 2017 | 7.772 | 7.814 | 7.772 | 7.802 | 17,195 | +0.03(+0.41%) |
Dec 06, 2017 | 7.790 | 7.793 | 7.694 | 7.770 | 63,028 | -0.09(-1.12%) |
Dec 05, 2017 | 7.923 | 7.923 | 7.859 | 7.859 | 8,182 | -0.02(-0.31%) |
Dec 04, 2017 | 7.943 | 7.958 | 7.883 | 7.883 | 37,338 | -0.06(-0.71%) |