Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.950 | 7.950 | 7.750 | 7.800 | 285,074 | -0.10(-1.27%) |
Feb 27, 2018 | 8.050 | 8.200 | 7.900 | 7.900 | 249,199 | -0.15(-1.86%) |
Feb 26, 2018 | 7.650 | 8.125 | 7.650 | 8.050 | 607,828 | +0.30(+3.87%) |
Feb 23, 2018 | 7.700 | 7.850 | 7.700 | 7.750 | 322,805 | +0.05(+0.65%) |
Feb 22, 2018 | 7.650 | 7.775 | 7.600 | 7.700 | 280,703 | +0.05(+0.65%) |
Feb 21, 2018 | 7.750 | 7.850 | 7.600 | 7.650 | 478,304 | -0.05(-0.65%) |
Feb 20, 2018 | 7.750 | 7.875 | 7.575 | 7.700 | 787,935 | -0.05(-0.65%) |
Feb 16, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.35(-4.32%) | |
Feb 15, 2018 | 8.100 | 8.150 | 7.950 | 8.100 | 605,495 | +0.10(+1.25%) |
Feb 14, 2018 | 8.200 | 8.200 | 7.750 | 8.000 | 1,157,407 | +0.20(+2.56%) |
Feb 13, 2018 | 7.800 | 7.825 | 7.675 | 7.800 | 848,833 | -0.10(-1.27%) |
Feb 12, 2018 | 7.500 | 7.900 | 7.400 | 7.900 | 964,234 | +0.40(+5.33%) |
Feb 09, 2018 | 7.500 | 7.850 | 7.200 | 7.500 | 950,069 | +0.05(+0.67%) |
Feb 08, 2018 | 7.750 | 7.800 | 7.350 | 7.450 | 865,658 | -0.25(-3.25%) |
Feb 07, 2018 | 7.850 | 7.950 | 7.800 | 7.700 | 560,606 | -0.15(-1.91%) |
Feb 06, 2018 | 7.500 | 7.900 | 7.400 | 7.850 | 800,591 | +0.05(+0.64%) |
Feb 05, 2018 | 7.900 | 8.025 | 7.650 | 7.800 | 451,058 | -0.10(-1.27%) |
Feb 02, 2018 | 8.250 | 8.250 | 7.900 | 7.900 | 609,138 | -0.45(-5.39%) |
Feb 01, 2018 | 8.400 | 8.450 | 8.275 | 8.350 | 629,235 | -0.05(-0.60%) |
Jan 31, 2018 | 8.450 | 8.525 | 8.300 | 8.400 | 950,420 | -0.05(-0.59%) |
Jan 30, 2018 | 8.350 | 8.550 | 8.300 | 8.450 | 455,040 | +0.05(+0.60%) |
Jan 29, 2018 | 8.500 | 8.600 | 8.325 | 8.400 | 424,036 | -0.10(-1.18%) |
Jan 26, 2018 | 8.400 | 8.600 | 8.350 | 8.500 | 354,669 | +0.10(+1.19%) |
Jan 25, 2018 | 8.800 | 8.885 | 8.350 | 8.400 | 555,226 | -0.30(-3.45%) |
Jan 24, 2018 | 8.900 | 8.950 | 8.550 | 8.700 | 644,184 | -0.20(-2.25%) |
Jan 23, 2018 | 8.900 | 9.000 | 8.800 | 8.900 | 485,212 | -0.05(-0.56%) |
Jan 22, 2018 | 8.900 | 8.995 | 8.750 | 8.950 | 453,201 | +0.05(+0.56%) |
Jan 19, 2018 | 8.750 | 8.950 | 8.700 | 8.900 | 431,302 | +0.15(+1.71%) |
Jan 18, 2018 | 8.800 | 8.850 | 8.675 | 8.750 | 473,064 | -0.05(-0.57%) |
Jan 17, 2018 | 8.550 | 8.800 | 8.500 | 8.800 | 497,887 | +0.30(+3.53%) |
Jan 16, 2018 | 8.600 | 8.650 | 8.350 | 8.500 | 711,958 | -0.05(-0.58%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.10(+1.18%) | |
Jan 11, 2018 | 8.400 | 8.575 | 8.350 | 8.450 | 301,242 | +0.05(+0.60%) |
Jan 10, 2018 | 8.200 | 8.400 | 557,169 | -0.15(-1.75%) | ||
Jan 09, 2018 | 8.800 | 8.800 | 8.500 | 8.550 | 643,246 | -0.25(-2.84%) |
Jan 08, 2018 | 8.700 | 8.950 | 8.550 | 8.800 | 537,626 | +0.10(+1.15%) |
Jan 05, 2018 | 8.750 | 8.800 | 8.600 | 8.700 | 335,306 | -0.05(-0.57%) |
Jan 04, 2018 | 8.700 | 8.800 | 8.600 | 8.750 | 310,498 | +0.10(+1.16%) |
Jan 03, 2018 | 8.600 | 8.700 | 8.550 | 8.650 | 474,615 | +0.05(+0.58%) |
Jan 02, 2018 | 8.550 | 8.700 | 8.500 | 8.600 | 458,821 | +0.07(+0.88%) |
Dec 29, 2017 | 8.525 | 8.525 | 8.525 | 0 | +0.03(+0.29%) | |
Dec 28, 2017 | 8.550 | 8.550 | 8.450 | 8.500 | 442,613 | -0.05(-0.58%) |
Dec 27, 2017 | 8.600 | 8.650 | 8.400 | 8.550 | 306,897 | -0.10(-1.16%) |
Dec 26, 2017 | 8.650 | 8.700 | 8.550 | 8.650 | 214,213 | +0.00(+0.00%) |
Dec 22, 2017 | 8.800 | 8.800 | 8.575 | 8.650 | 221,241 | -0.15(-1.70%) |
Dec 21, 2017 | 8.900 | 8.950 | 8.750 | 8.800 | 465,038 | -0.05(-0.56%) |
Dec 20, 2017 | 8.800 | 8.900 | 8.700 | 8.850 | 324,719 | +0.10(+1.14%) |
Dec 19, 2017 | 8.800 | 8.950 | 8.750 | 8.750 | 327,093 | -0.10(-1.13%) |
Dec 18, 2017 | 8.800 | 8.950 | 8.700 | 8.850 | 599,900 | +0.15(+1.72%) |
Dec 15, 2017 | 8.600 | 8.800 | 8.600 | 8.700 | 1,487,002 | +0.10(+1.16%) |
Dec 14, 2017 | 8.600 | 8.750 | 8.500 | 8.600 | 476,645 | +0.00(+0.00%) |
Dec 13, 2017 | 8.750 | 8.925 | 8.525 | 8.600 | 565,805 | -0.15(-1.71%) |
Dec 12, 2017 | 8.900 | 8.950 | 8.700 | 8.750 | 644,100 | -0.10(-1.13%) |
Dec 11, 2017 | 8.900 | 9.050 | 8.725 | 8.850 | 632,343 | -0.05(-0.56%) |
Dec 08, 2017 | 9.300 | 9.300 | 8.800 | 8.900 | 675,702 | -0.22(-2.47%) |
Dec 07, 2017 | 9.150 | 9.300 | 9.100 | 9.125 | 384,844 | +0.00(+0.00%) |
Dec 06, 2017 | 9.050 | 9.150 | 8.850 | 9.125 | 660,076 | +0.12(+1.39%) |
Dec 05, 2017 | 9.150 | 9.275 | 8.900 | 9.000 | 522,565 | -0.20(-2.17%) |
Dec 04, 2017 | 9.600 | 9.600 | 9.150 | 9.200 | 518,226 | -0.30(-3.16%) |