Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.733 | 8.769 | 8.673 | 8.673 | 5,104,576 | -0.04(-0.44%) |
Feb 27, 2018 | 8.788 | 8.815 | 8.705 | 8.711 | 3,242,633 | -0.06(-0.69%) |
Feb 26, 2018 | 8.727 | 8.782 | 8.727 | 8.771 | 2,963,024 | +0.04(+0.44%) |
Feb 23, 2018 | 8.733 | 8.733 | 8.697 | 8.733 | 1,809,830 | +0.03(+0.32%) |
Feb 22, 2018 | 8.689 | 8.705 | 2,110,267 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.793 | 8.859 | 8.738 | 8.744 | 2,375,325 | -0.05(-0.62%) |
Feb 20, 2018 | 8.777 | 8.846 | 8.760 | 8.799 | 3,568,811 | +0.02(+0.25%) |
Feb 16, 2018 | 8.777 | 8.777 | 8.777 | 0 | +0.04(+0.50%) | |
Feb 15, 2018 | 8.832 | 8.837 | 8.678 | 8.733 | 4,433,080 | -0.10(-1.12%) |
Feb 14, 2018 | 8.733 | 8.837 | 8.727 | 8.832 | 3,918,399 | +0.09(+1.07%) |
Feb 13, 2018 | 8.574 | 8.799 | 8.568 | 8.738 | 4,775,647 | +0.18(+2.12%) |
Feb 12, 2018 | 8.497 | 8.618 | 8.475 | 8.557 | 4,698,135 | +0.07(+0.78%) |
Feb 09, 2018 | 8.568 | 8.634 | 8.373 | 8.491 | 5,934,201 | -0.05(-0.64%) |
Feb 08, 2018 | 8.662 | 8.694 | 8.546 | 8.546 | 5,458,139 | -0.11(-1.27%) |
Feb 07, 2018 | 8.519 | 8.678 | 8.513 | 8.656 | 5,082,644 | +0.13(+1.48%) |
Feb 06, 2018 | 8.354 | 8.601 | 8.255 | 8.530 | 6,396,044 | -0.07(-0.77%) |
Feb 05, 2018 | 8.667 | 8.678 | 8.469 | 8.596 | 9,528,397 | -0.10(-1.20%) |
Feb 02, 2018 | 8.760 | 8.804 | 8.690 | 8.700 | 3,114,739 | -0.10(-1.19%) |
Feb 01, 2018 | 8.733 | 8.826 | 8.733 | 8.804 | 2,867,028 | +0.04(+0.50%) |
Jan 31, 2018 | 8.865 | 8.865 | 8.716 | 8.760 | 3,485,104 | -0.10(-1.12%) |
Jan 30, 2018 | 8.854 | 8.892 | 8.777 | 8.859 | 5,199,842 | -0.03(-0.31%) |
Jan 29, 2018 | 8.931 | 8.933 | 8.821 | 8.887 | 4,188,996 | -0.05(-0.61%) |
Jan 26, 2018 | 8.936 | 8.953 | 8.881 | 8.942 | 2,141,581 | +0.03(+0.31%) |
Jan 25, 2018 | 8.903 | 8.942 | 8.870 | 8.914 | 2,673,653 | +0.03(+0.31%) |
Jan 24, 2018 | 8.947 | 8.991 | 8.859 | 8.887 | 3,498,838 | -0.02(-0.25%) |
Jan 23, 2018 | 8.903 | 8.929 | 8.887 | 8.909 | 3,179,650 | +0.01(+0.12%) |
Jan 22, 2018 | 8.815 | 8.906 | 8.804 | 8.898 | 4,039,335 | +0.12(+1.31%) |
Jan 19, 2018 | 8.760 | 8.804 | 8.744 | 8.782 | 1,675,157 | +0.01(+0.13%) |
Jan 18, 2018 | 8.788 | 8.799 | 8.705 | 8.771 | 2,745,203 | -0.02(-0.25%) |
Jan 17, 2018 | 8.793 | 8.807 | 8.766 | 8.793 | 2,138,582 | +0.00(+0.00%) |
Jan 16, 2018 | 8.821 | 8.870 | 8.766 | 8.793 | 3,769,648 | -0.01(-0.12%) |
Jan 12, 2018 | 8.804 | 8.804 | 8.804 | 0 | +0.06(+0.69%) | |
Jan 11, 2018 | 8.711 | 8.760 | 8.706 | 8.744 | 3,312,594 | +0.04(+0.44%) |
Jan 10, 2018 | 8.705 | 3,330,209 | -0.01(-0.13%) | |||
Jan 09, 2018 | 8.711 | 8.738 | 8.678 | 8.716 | 3,189,595 | +0.02(+0.19%) |
Jan 08, 2018 | 8.662 | 8.749 | 8.656 | 8.700 | 2,571,999 | +0.03(+0.32%) |
Jan 05, 2018 | 8.694 | 8.744 | 8.640 | 8.673 | 2,952,875 | -0.01(-0.06%) |
Jan 04, 2018 | 8.733 | 8.755 | 8.672 | 8.678 | 2,821,436 | -0.03(-0.32%) |
Jan 03, 2018 | 8.760 | 8.782 | 8.678 | 8.705 | 2,679,946 | -0.04(-0.44%) |
Jan 02, 2018 | 8.684 | 8.777 | 8.645 | 8.744 | 5,400,605 | +0.11(+1.27%) |
Dec 29, 2017 | 8.634 | 8.634 | 8.634 | 0 | -0.03(-0.38%) | |
Dec 28, 2017 | 8.662 | 8.694 | 8.640 | 8.667 | 3,629,729 | +0.00(+0.00%) |
Dec 27, 2017 | 8.640 | 8.694 | 8.634 | 8.667 | 2,514,943 | +0.03(+0.32%) |
Dec 26, 2017 | 8.684 | 8.727 | 8.623 | 8.640 | 3,185,578 | -0.04(-0.44%) |
Dec 22, 2017 | 8.694 | 8.755 | 8.651 | 8.678 | 2,832,272 | -0.01(-0.06%) |
Dec 21, 2017 | 8.640 | 8.722 | 8.623 | 8.684 | 4,137,159 | +0.07(+0.76%) |
Dec 20, 2017 | 8.645 | 8.678 | 8.601 | 8.618 | 4,271,799 | -0.01(-0.13%) |
Dec 19, 2017 | 8.678 | 8.705 | 8.623 | 8.629 | 5,028,613 | -0.05(-0.57%) |
Dec 18, 2017 | 8.705 | 8.738 | 8.634 | 8.678 | 6,909,294 | +0.00(+0.00%) |
Dec 15, 2017 | 8.738 | 8.751 | 8.667 | 8.678 | 7,519,952 | -0.07(-0.82%) |
Dec 14, 2017 | 8.870 | 8.881 | 8.705 | 8.749 | 10,071,625 | -0.11(-1.24%) |
Dec 13, 2017 | 8.859 | 8.886 | 8.790 | 8.859 | 4,713,541 | +0.01(+0.06%) |
Dec 12, 2017 | 8.838 | 8.878 | 8.811 | 8.854 | 3,484,933 | +0.02(+0.18%) |
Dec 11, 2017 | 8.811 | 8.859 | 8.792 | 8.838 | 2,832,441 | +0.03(+0.30%) |
Dec 08, 2017 | 8.757 | 8.832 | 8.747 | 8.811 | 2,463,113 | +0.08(+0.86%) |
Dec 07, 2017 | 8.714 | 8.779 | 8.698 | 8.736 | 2,285,139 | +0.02(+0.25%) |
Dec 06, 2017 | 8.671 | 8.778 | 8.666 | 8.714 | 3,202,264 | +0.08(+0.87%) |
Dec 05, 2017 | 8.693 | 8.714 | 8.618 | 8.639 | 4,236,140 | -0.04(-0.49%) |
Dec 04, 2017 | 8.720 | 8.747 | 8.634 | 8.682 | 3,084,959 | -0.01(-0.12%) |