Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.788 | 8.845 | 8.567 | 8.577 | 1,335,595 | -0.21(-2.40%) |
Feb 27, 2018 | 8.942 | 8.994 | 8.788 | 8.788 | 1,147,905 | -0.17(-1.90%) |
Feb 26, 2018 | 8.989 | 8.989 | 8.873 | 8.958 | 1,225,595 | -0.01(-0.11%) |
Feb 23, 2018 | 8.829 | 9.009 | 8.809 | 8.968 | 2,691,089 | +0.20(+2.23%) |
Feb 22, 2018 | 8.747 | 8.773 | 1,198,403 | +0.02(+0.24%) | ||
Feb 21, 2018 | 8.860 | 8.953 | 8.752 | 8.752 | 1,230,955 | -0.12(-1.39%) |
Feb 20, 2018 | 9.066 | 9.099 | 8.829 | 8.876 | 1,614,925 | -0.19(-2.10%) |
Feb 16, 2018 | 9.066 | 9.066 | 9.066 | 0 | +0.13(+1.44%) | |
Feb 15, 2018 | 8.824 | 8.958 | 8.768 | 8.937 | 1,669,433 | +0.14(+1.58%) |
Feb 14, 2018 | 8.675 | 8.819 | 8.675 | 8.798 | 1,134,804 | +0.10(+1.12%) |
Feb 13, 2018 | 8.613 | 8.731 | 8.536 | 8.701 | 1,348,491 | +0.08(+0.89%) |
Feb 12, 2018 | 8.639 | 8.641 | 8.446 | 8.623 | 1,929,823 | +0.02(+0.18%) |
Feb 09, 2018 | 8.335 | 8.721 | 8.335 | 8.608 | 2,845,495 | +0.37(+4.50%) |
Feb 08, 2018 | 8.274 | 8.330 | 8.217 | 8.238 | 1,849,563 | -0.01(-0.12%) |
Feb 07, 2018 | 8.248 | 8.256 | 8.207 | 8.248 | 2,101,139 | -0.01(-0.12%) |
Feb 06, 2018 | 7.980 | 8.289 | 7.980 | 8.258 | 3,108,756 | +0.09(+1.07%) |
Feb 05, 2018 | 8.140 | 8.212 | 8.006 | 8.171 | 2,729,476 | -0.03(-0.31%) |
Feb 02, 2018 | 8.356 | 8.376 | 8.135 | 8.196 | 3,260,863 | -0.21(-2.45%) |
Feb 01, 2018 | 8.402 | 8.485 | 8.340 | 8.402 | 22,221,516 | -0.04(-0.43%) |
Jan 31, 2018 | 8.392 | 8.492 | 8.325 | 8.438 | 4,161,146 | +0.05(+0.55%) |
Jan 30, 2018 | 8.258 | 8.474 | 8.227 | 8.392 | 7,281,247 | +0.38(+4.75%) |
Jan 29, 2018 | 8.083 | 8.093 | 7.944 | 8.011 | 1,135,494 | -0.07(-0.83%) |
Jan 26, 2018 | 8.176 | 8.176 | 8.063 | 8.078 | 732,771 | -0.08(-0.95%) |
Jan 25, 2018 | 8.181 | 8.212 | 8.166 | 8.155 | 681,094 | -0.04(-0.50%) |
Jan 24, 2018 | 8.227 | 8.238 | 8.181 | 8.196 | 457,019 | -0.02(-0.25%) |
Jan 23, 2018 | 8.166 | 8.227 | 8.135 | 8.217 | 448,820 | +0.03(+0.38%) |
Jan 22, 2018 | 8.196 | 8.243 | 8.160 | 8.186 | 535,008 | +0.02(+0.19%) |
Jan 19, 2018 | 8.088 | 8.191 | 8.088 | 8.171 | 586,125 | +0.06(+0.76%) |
Jan 18, 2018 | 8.176 | 8.191 | 8.109 | 8.109 | 787,293 | -0.08(-0.94%) |
Jan 17, 2018 | 8.135 | 8.217 | 8.124 | 8.186 | 630,206 | +0.06(+0.70%) |
Jan 16, 2018 | 8.243 | 8.263 | 8.114 | 8.129 | 856,456 | -0.09(-1.06%) |
Jan 12, 2018 | 8.217 | 8.217 | 8.217 | 0 | -0.06(-0.68%) | |
Jan 11, 2018 | 8.202 | 8.289 | 8.184 | 8.274 | 980,876 | +0.08(+1.01%) |
Jan 10, 2018 | 8.238 | 8.191 | 825,966 | +0.02(+0.25%) | ||
Jan 09, 2018 | 8.238 | 8.248 | 8.158 | 8.171 | 631,569 | -0.06(-0.69%) |
Jan 08, 2018 | 8.238 | 8.243 | 8.196 | 8.227 | 934,961 | -0.03(-0.31%) |
Jan 05, 2018 | 8.181 | 8.263 | 8.171 | 8.253 | 1,101,836 | +0.09(+1.13%) |
Jan 04, 2018 | 8.124 | 8.222 | 8.124 | 8.160 | 1,270,139 | +0.05(+0.63%) |
Jan 03, 2018 | 8.212 | 8.304 | 8.083 | 8.109 | 1,305,851 | -0.08(-0.94%) |
Jan 02, 2018 | 8.217 | 8.258 | 8.145 | 8.186 | 1,296,408 | -0.08(-1.00%) |
Dec 29, 2017 | 8.268 | 8.268 | 8.268 | 0 | -0.10(-1.17%) | |
Dec 28, 2017 | 8.279 | 8.376 | 8.253 | 8.366 | 945,258 | +0.09(+1.06%) |
Dec 27, 2017 | 8.314 | 8.335 | 8.246 | 8.279 | 1,254,114 | -0.03(-0.36%) |
Dec 26, 2017 | 8.229 | 8.354 | 8.229 | 8.309 | 1,067,663 | +0.08(+0.97%) |
Dec 22, 2017 | 8.259 | 8.309 | 8.219 | 8.229 | 1,166,610 | -0.03(-0.36%) |
Dec 21, 2017 | 8.149 | 8.316 | 8.144 | 8.259 | 1,392,732 | +0.13(+1.60%) |
Dec 20, 2017 | 7.944 | 8.149 | 7.944 | 8.129 | 1,182,743 | +0.20(+2.52%) |
Dec 19, 2017 | 8.149 | 8.159 | 7.924 | 7.929 | 1,352,365 | -0.20(-2.52%) |
Dec 18, 2017 | 8.294 | 8.349 | 8.114 | 8.134 | 1,453,601 | -0.14(-1.69%) |
Dec 15, 2017 | 8.074 | 8.329 | 8.069 | 8.274 | 3,626,201 | +0.19(+2.41%) |
Dec 14, 2017 | 8.099 | 8.134 | 8.061 | 8.079 | 1,285,077 | -0.02(-0.31%) |
Dec 13, 2017 | 7.994 | 8.164 | 7.964 | 8.104 | 1,473,870 | +0.09(+1.19%) |
Dec 12, 2017 | 7.924 | 8.054 | 7.914 | 8.009 | 1,220,135 | +0.05(+0.63%) |
Dec 11, 2017 | 7.959 | 8.034 | 7.959 | 7.959 | 1,253,566 | -0.04(-0.56%) |
Dec 08, 2017 | 8.024 | 8.049 | 7.944 | 8.004 | 1,178,582 | +0.00(+0.00%) |
Dec 07, 2017 | 7.959 | 8.074 | 7.944 | 1,237,849 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.974 | 8.025 | 7.974 | 7.979 | 1,297,487 | -0.03(-0.31%) |
Dec 05, 2017 | 7.929 | 8.026 | 7.924 | 8.004 | 1,265,602 | +0.06(+0.82%) |
Dec 04, 2017 | 7.909 | 7.924 | 7.889 | 7.939 | 1,608,225 | +0.07(+0.89%) |