Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.460 | 8.493 | 8.393 | 8.393 | 391,174 | -0.03(-0.40%) |
Feb 27, 2018 | 8.451 | 8.481 | 8.376 | 8.426 | 482,499 | +0.01(+0.10%) |
Feb 26, 2018 | 8.309 | 8.418 | 8.309 | 8.418 | 551,298 | +0.16(+1.93%) |
Feb 23, 2018 | 8.099 | 8.258 | 8.040 | 8.258 | 370,669 | +0.08(+0.92%) |
Feb 22, 2018 | 8.191 | 8.233 | 8.157 | 8.183 | 225,809 | +0.07(+0.83%) |
Feb 21, 2018 | 8.183 | 8.216 | 8.107 | 8.115 | 237,398 | +0.01(+0.10%) |
Feb 20, 2018 | 8.149 | 8.166 | 8.082 | 8.107 | 321,605 | -0.08(-0.92%) |
Feb 16, 2018 | 8.183 | 8.183 | 8.183 | 0 | +0.13(+1.56%) | |
Feb 15, 2018 | 7.947 | 8.082 | 7.931 | 8.057 | 350,465 | +0.20(+2.57%) |
Feb 14, 2018 | 7.721 | 7.872 | 7.712 | 7.855 | 374,370 | +0.24(+3.09%) |
Feb 13, 2018 | 7.628 | 7.662 | 7.586 | 7.620 | 367,755 | -0.08(-0.98%) |
Feb 12, 2018 | 7.712 | 7.729 | 7.662 | 7.695 | 319,530 | +0.05(+0.66%) |
Feb 09, 2018 | 7.679 | 7.721 | 7.506 | 7.645 | 572,395 | -0.21(-2.67%) |
Feb 08, 2018 | 8.065 | 8.065 | 7.847 | 7.855 | 536,148 | -0.08(-1.06%) |
Feb 07, 2018 | 7.973 | 8.006 | 7.872 | 7.939 | 310,114 | -0.04(-0.53%) |
Feb 06, 2018 | 7.830 | 8.006 | 7.821 | 7.981 | 465,672 | +0.04(+0.53%) |
Feb 05, 2018 | 8.048 | 8.065 | 7.897 | 7.939 | 378,103 | -0.16(-1.97%) |
Feb 02, 2018 | 8.233 | 8.250 | 8.099 | 8.099 | 245,136 | -0.18(-2.23%) |
Feb 01, 2018 | 8.258 | 8.317 | 8.241 | 8.283 | 428,299 | +0.08(+0.92%) |
Jan 31, 2018 | 8.250 | 8.267 | 8.183 | 8.208 | 387,729 | +0.07(+0.83%) |
Jan 30, 2018 | 8.183 | 8.199 | 8.115 | 8.141 | 302,408 | +0.00(+0.00%) |
Jan 29, 2018 | 8.124 | 8.157 | 8.107 | 8.141 | 220,171 | -0.09(-1.12%) |
Jan 26, 2018 | 8.283 | 8.283 | 8.216 | 8.233 | 252,648 | +0.11(+1.34%) |
Jan 25, 2018 | 8.233 | 8.233 | 8.090 | 8.124 | 337,276 | -0.08(-1.02%) |
Jan 24, 2018 | 8.225 | 8.279 | 8.183 | 8.208 | 383,542 | +0.09(+1.14%) |
Jan 23, 2018 | 8.090 | 8.132 | 8.090 | 8.115 | 217,631 | +0.02(+0.21%) |
Jan 22, 2018 | 8.065 | 8.107 | 8.061 | 8.099 | 254,982 | +0.11(+1.37%) |
Jan 19, 2018 | 7.956 | 7.994 | 7.947 | 7.989 | 214,515 | +0.08(+1.06%) |
Jan 18, 2018 | 7.905 | 7.914 | 7.830 | 7.905 | 346,452 | -0.04(-0.53%) |
Jan 17, 2018 | 7.796 | 7.964 | 7.746 | 7.947 | 574,720 | -0.30(-3.67%) |
Jan 16, 2018 | 8.275 | 8.283 | 8.241 | 8.250 | 305,341 | -0.07(-0.81%) |
Jan 12, 2018 | 8.317 | 8.317 | 8.317 | 0 | +0.08(+1.02%) | |
Jan 11, 2018 | 8.157 | 8.241 | 8.157 | 8.233 | 317,281 | +0.01(+0.10%) |
Jan 10, 2018 | 8.241 | 8.275 | 8.195 | 8.225 | 654,159 | -0.12(-1.41%) |
Jan 09, 2018 | 8.342 | 8.376 | 8.317 | 8.342 | 315,005 | +0.06(+0.71%) |
Jan 08, 2018 | 8.283 | 8.304 | 8.233 | 8.283 | 458,053 | -0.06(-0.70%) |
Jan 05, 2018 | 8.334 | 8.355 | 8.317 | 8.342 | 408,292 | +0.03(+0.30%) |
Jan 04, 2018 | 8.342 | 8.342 | 8.283 | 8.317 | 302,054 | +0.02(+0.20%) |
Jan 03, 2018 | 8.351 | 8.359 | 8.275 | 8.300 | 253,038 | -0.03(-0.30%) |
Jan 02, 2018 | 8.309 | 8.376 | 8.300 | 8.325 | 259,759 | +0.08(+0.92%) |
Dec 29, 2017 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.31%) | |
Dec 28, 2017 | 8.258 | 8.267 | 8.216 | 8.225 | 291,300 | +0.03(+0.41%) |
Dec 27, 2017 | 8.216 | 8.233 | 8.183 | 8.191 | 200,029 | +0.02(+0.21%) |
Dec 26, 2017 | 8.124 | 8.174 | 8.023 | 8.174 | 273,056 | +0.03(+0.31%) |
Dec 22, 2017 | 8.199 | 8.199 | 8.141 | 8.149 | 140,925 | -0.02(-0.21%) |
Dec 21, 2017 | 8.149 | 8.174 | 8.141 | 8.166 | 268,282 | +0.05(+0.62%) |
Dec 20, 2017 | 8.115 | 8.149 | 8.107 | 8.115 | 298,566 | +0.07(+0.84%) |
Dec 19, 2017 | 8.048 | 8.073 | 8.023 | 8.048 | 379,181 | -0.03(-0.42%) |
Dec 18, 2017 | 8.149 | 8.149 | 8.082 | 8.082 | 1,255,222 | +0.00(+0.00%) |
Dec 15, 2017 | 8.124 | 8.132 | 8.065 | 8.082 | 470,322 | -0.22(-2.63%) |
Dec 14, 2017 | 8.334 | 8.334 | 8.275 | 8.300 | 477,668 | -0.10(-1.20%) |
Dec 13, 2017 | 8.342 | 8.409 | 8.342 | 8.401 | 303,827 | +0.07(+0.81%) |
Dec 12, 2017 | 8.334 | 8.359 | 8.313 | 8.334 | 240,366 | +0.03(+0.30%) |
Dec 11, 2017 | 8.334 | 8.372 | 8.292 | 8.309 | 210,958 | +0.02(+0.20%) |
Dec 08, 2017 | 8.292 | 8.304 | 8.258 | 8.292 | 491,168 | +0.03(+0.30%) |
Dec 07, 2017 | 8.233 | 8.283 | 8.183 | 8.267 | 530,745 | +0.22(+2.71%) |
Dec 06, 2017 | 8.073 | 8.082 | 8.036 | 8.048 | 308,586 | +0.05(+0.63%) |
Dec 05, 2017 | 8.057 | 8.065 | 7.989 | 7.998 | 473,548 | -0.02(-0.21%) |
Dec 04, 2017 | 8.023 | 8.073 | 7.998 | 8.015 | 336,171 | -0.05(-0.63%) |