Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.687 | 8.746 | 8.573 | 8.582 | 11,983 | -0.07(-0.84%) |
Feb 27, 2018 | 8.810 | 8.810 | 8.511 | 8.655 | 22,145 | -0.20(-2.27%) |
Feb 26, 2018 | 8.810 | 8.883 | 8.675 | 8.855 | 28,296 | +0.05(+0.52%) |
Feb 23, 2018 | 8.782 | 8.855 | 8.682 | 8.810 | 36,204 | +0.03(+0.31%) |
Feb 22, 2018 | 8.654 | 8.937 | 8.454 | 8.782 | 80,419 | +0.22(+2.56%) |
Feb 21, 2018 | 8.573 | 8.647 | 8.399 | 8.564 | 35,022 | -0.04(-0.42%) |
Feb 20, 2018 | 8.472 | 8.600 | 8.372 | 8.600 | 25,341 | +0.13(+1.51%) |
Feb 16, 2018 | 8.472 | 8.472 | 8.472 | 0 | -0.15(-1.69%) | |
Feb 15, 2018 | 8.573 | 8.618 | 8.481 | 8.618 | 14,301 | +0.07(+0.85%) |
Feb 14, 2018 | 8.536 | 8.646 | 8.372 | 8.545 | 30,238 | +0.00(+0.00%) |
Feb 13, 2018 | 8.545 | 75,369 | +0.11(+1.30%) | |||
Feb 12, 2018 | 8.536 | 8.536 | 8.171 | 8.436 | 52,360 | -0.08(-0.96%) |
Feb 09, 2018 | 8.089 | 8.527 | 7.908 | 8.518 | 87,489 | +0.36(+4.47%) |
Feb 08, 2018 | 8.545 | 8.545 | 8.053 | 8.153 | 51,855 | -0.33(-3.87%) |
Feb 07, 2018 | 8.427 | 8.564 | 8.418 | 8.481 | 37,468 | -0.04(-0.43%) |
Feb 06, 2018 | 8.363 | 8.554 | 8.299 | 8.518 | 64,396 | +0.04(+0.43%) |
Feb 05, 2018 | 8.782 | 8.782 | 8.618 | 8.481 | 33,473 | -0.28(-3.23%) |
Feb 02, 2018 | 8.618 | 8.764 | 8.491 | 8.764 | 32,596 | -0.02(-0.21%) |
Feb 01, 2018 | 8.810 | 8.845 | 8.600 | 8.782 | 34,223 | -0.03(-0.31%) |
Jan 31, 2018 | 8.956 | 8.962 | 8.700 | 8.810 | 17,333 | -0.15(-1.63%) |
Jan 30, 2018 | 8.481 | 8.983 | 8.272 | 8.956 | 125,855 | +0.36(+4.14%) |
Jan 29, 2018 | 8.646 | 8.709 | 8.554 | 8.600 | 63,193 | -0.05(-0.53%) |
Jan 26, 2018 | 8.664 | 8.682 | 8.554 | 8.646 | 38,658 | -0.02(-0.21%) |
Jan 25, 2018 | 8.582 | 8.691 | 8.554 | 8.664 | 51,716 | +0.14(+1.60%) |
Jan 24, 2018 | 8.326 | 8.591 | 8.253 | 8.527 | 89,901 | +0.20(+2.41%) |
Jan 23, 2018 | 8.208 | 8.424 | 8.208 | 8.326 | 55,698 | +0.07(+0.88%) |
Jan 22, 2018 | 8.308 | 8.491 | 8.235 | 8.253 | 122,219 | -0.05(-0.66%) |
Jan 19, 2018 | 8.317 | 8.554 | 8.217 | 8.308 | 148,798 | -0.01(-0.11%) |
Jan 18, 2018 | 8.354 | 8.453 | 8.235 | 8.317 | 133,644 | -0.02(-0.22%) |
Jan 17, 2018 | 8.527 | 8.646 | 8.317 | 8.336 | 168,945 | -0.12(-1.40%) |
Jan 16, 2018 | 8.418 | 8.691 | 8.345 | 8.454 | 168,228 | +0.00(+0.00%) |
Jan 12, 2018 | 8.454 | 8.454 | 8.454 | 0 | -0.02(-0.22%) | |
Jan 11, 2018 | 8.554 | 9.020 | 8.409 | 8.472 | 134,728 | -0.04(-0.43%) |
Jan 10, 2018 | 8.378 | 8.509 | 100,252 | -0.09(-1.01%) | ||
Jan 09, 2018 | 8.048 | 8.648 | 7.830 | 8.596 | 297,578 | +0.60(+7.51%) |
Jan 08, 2018 | 8.613 | 8.613 | 7.830 | 7.996 | 208,422 | -0.61(-7.08%) |
Jan 05, 2018 | 8.439 | 8.613 | 8.378 | 8.605 | 78,563 | +0.19(+2.28%) |
Jan 04, 2018 | 8.265 | 8.525 | 8.265 | 8.413 | 67,531 | +0.15(+1.79%) |
Jan 03, 2018 | 8.326 | 8.326 | 8.178 | 8.265 | 30,937 | +0.00(+0.00%) |
Jan 02, 2018 | 8.074 | 8.309 | 8.074 | 8.265 | 91,897 | +0.20(+2.48%) |
Dec 29, 2017 | 8.065 | 8.065 | 8.065 | 0 | -0.15(-1.80%) | |
Dec 28, 2017 | 8.187 | 8.306 | 8.161 | 8.213 | 30,268 | +0.02(+0.21%) |
Dec 27, 2017 | 8.222 | 8.404 | 8.135 | 8.196 | 43,972 | -0.08(-0.95%) |
Dec 26, 2017 | 8.143 | 8.396 | 8.074 | 8.274 | 47,556 | +0.10(+1.17%) |
Dec 22, 2017 | 8.187 | 8.323 | 8.152 | 8.178 | 55,352 | -0.07(-0.84%) |
Dec 21, 2017 | 8.248 | 8.396 | 8.135 | 8.248 | 74,981 | -0.05(-0.63%) |
Dec 20, 2017 | 8.074 | 8.352 | 8.013 | 8.300 | 74,176 | +0.18(+2.25%) |
Dec 19, 2017 | 8.274 | 8.283 | 8.022 | 8.117 | 44,419 | -0.16(-1.89%) |
Dec 18, 2017 | 8.222 | 8.344 | 8.022 | 8.274 | 64,422 | +0.09(+1.06%) |
Dec 15, 2017 | 8.265 | 8.265 | 8.091 | 8.187 | 60,366 | -0.13(-1.57%) |
Dec 14, 2017 | 8.378 | 8.378 | 8.265 | 8.317 | 38,820 | -0.04(-0.52%) |
Dec 13, 2017 | 8.335 | 8.422 | 8.291 | 8.361 | 76,960 | +0.02(+0.21%) |
Dec 12, 2017 | 8.370 | 8.431 | 8.187 | 8.344 | 49,566 | -0.04(-0.52%) |
Dec 11, 2017 | 8.352 | 8.448 | 8.117 | 8.387 | 76,846 | +0.03(+0.42%) |
Dec 08, 2017 | 7.909 | 8.396 | 7.909 | 8.352 | 215,929 | +0.44(+5.61%) |
Dec 07, 2017 | 7.682 | 8.000 | 7.561 | 7.909 | 101,970 | +0.24(+3.18%) |
Dec 06, 2017 | 7.595 | 7.726 | 7.439 | 7.665 | 65,696 | +0.04(+0.57%) |
Dec 05, 2017 | 7.726 | 7.726 | 7.491 | 7.621 | 61,324 | -0.07(-0.90%) |
Dec 04, 2017 | 7.621 | 7.813 | 7.578 | 7.691 | 105,440 | +0.01(+0.11%) |