Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.540 | 8.590 | 8.470 | 8.550 | 219,715 | +0.00(+0.00%) |
Nov 29, 2018 | 8.450 | 8.600 | 8.450 | 8.550 | 178,993 | +0.05(+0.59%) |
Nov 28, 2018 | 8.560 | 8.570 | 8.480 | 8.500 | 113,831 | -0.04(-0.47%) |
Nov 27, 2018 | 8.540 | 8.620 | 8.540 | 8.540 | 131,149 | +0.00(+0.00%) |
Nov 26, 2018 | 8.600 | 8.610 | 8.520 | 8.540 | 130,213 | -0.02(-0.23%) |
Nov 23, 2018 | 8.550 | 8.680 | 8.550 | 8.560 | 112,942 | +0.01(+0.12%) |
Nov 22, 2018 | 8.570 | 8.640 | 8.550 | 8.550 | 26,506 | -0.02(-0.23%) |
Nov 21, 2018 | 8.510 | 8.690 | 8.510 | 8.570 | 222,091 | +0.07(+0.82%) |
Nov 20, 2018 | 8.350 | 8.560 | 8.280 | 8.500 | 131,224 | +0.13(+1.55%) |
Nov 19, 2018 | 8.430 | 8.560 | 8.370 | 8.370 | 138,422 | -0.06(-0.71%) |
Nov 16, 2018 | 8.380 | 8.490 | 8.310 | 8.430 | 319,817 | +0.05(+0.60%) |
Nov 15, 2018 | 8.270 | 8.450 | 8.260 | 8.380 | 248,647 | +0.09(+1.09%) |
Nov 14, 2018 | 8.240 | 8.310 | 8.180 | 8.290 | 111,421 | +0.04(+0.48%) |
Nov 13, 2018 | 8.220 | 8.310 | 8.190 | 8.250 | 127,786 | -0.01(-0.12%) |
Nov 12, 2018 | 8.200 | 8.290 | 8.180 | 8.260 | 175,963 | -0.04(-0.48%) |
Nov 09, 2018 | 8.160 | 8.300 | 8.130 | 8.300 | 198,059 | +0.11(+1.34%) |
Nov 08, 2018 | 8.110 | 8.290 | 8.110 | 8.190 | 293,307 | +0.09(+1.11%) |
Nov 07, 2018 | 8.010 | 8.150 | 7.950 | 8.100 | 145,916 | +0.12(+1.50%) |
Nov 06, 2018 | 7.980 | 8.030 | 7.920 | 7.980 | 150,887 | -0.02(-0.25%) |
Nov 05, 2018 | 8.040 | 8.140 | 7.920 | 8.000 | 185,332 | -0.04(-0.50%) |
Nov 02, 2018 | 7.920 | 8.060 | 7.880 | 8.040 | 177,464 | +0.14(+1.77%) |
Nov 01, 2018 | 7.860 | 7.920 | 7.830 | 7.900 | 102,780 | +0.04(+0.51%) |
Oct 31, 2018 | 7.940 | 7.970 | 7.810 | 7.860 | 169,291 | -0.06(-0.76%) |
Oct 30, 2018 | 7.990 | 8.100 | 7.910 | 7.920 | 72,827 | -0.10(-1.25%) |
Oct 29, 2018 | 7.990 | 8.040 | 7.930 | 8.020 | 106,432 | +0.00(+0.00%) |
Oct 26, 2018 | 8.060 | 8.080 | 7.980 | 8.020 | 79,800 | -0.09(-1.11%) |
Oct 25, 2018 | 8.140 | 8.220 | 8.010 | 8.110 | 122,741 | -0.01(-0.12%) |
Oct 24, 2018 | 8.110 | 8.150 | 8.060 | 8.120 | 156,896 | +0.10(+1.25%) |
Oct 23, 2018 | 8.060 | 8.080 | 8.000 | 8.020 | 56,267 | -0.10(-1.23%) |
Oct 22, 2018 | 8.160 | 8.200 | 8.080 | 8.120 | 82,818 | -0.03(-0.37%) |
Oct 19, 2018 | 8.130 | 8.190 | 8.080 | 8.150 | 108,960 | +0.03(+0.37%) |
Oct 18, 2018 | 8.100 | 8.240 | 8.100 | 8.120 | 40,944 | -0.04(-0.49%) |
Oct 17, 2018 | 8.250 | 8.270 | 8.150 | 8.160 | 52,385 | -0.12(-1.45%) |
Oct 16, 2018 | 8.180 | 8.300 | 8.130 | 8.280 | 73,459 | +0.13(+1.60%) |
Oct 15, 2018 | 8.160 | 8.200 | 8.100 | 8.150 | 66,164 | +0.00(+0.00%) |
Oct 12, 2018 | 8.080 | 8.180 | 8.080 | 8.150 | 98,318 | +0.11(+1.37%) |
Oct 11, 2018 | 8.120 | 8.160 | 7.990 | 8.040 | 102,466 | -0.14(-1.71%) |
Oct 10, 2018 | 8.280 | 8.280 | 8.100 | 8.180 | 56,579 | -0.11(-1.33%) |
Oct 09, 2018 | 8.130 | 8.300 | 8.110 | 8.290 | 47,161 | +0.05(+0.61%) |
Oct 05, 2018 | 8.240 | 8.240 | 8.240 | 0 | -0.04(-0.48%) | |
Oct 04, 2018 | 8.280 | 8.320 | 8.130 | 8.280 | 202,035 | +0.00(+0.00%) |
Oct 03, 2018 | 8.250 | 8.300 | 8.240 | 8.280 | 48,593 | +0.00(+0.00%) |
Oct 02, 2018 | 8.250 | 8.380 | 8.250 | 8.280 | 77,635 | +0.04(+0.49%) |
Oct 01, 2018 | 8.200 | 8.290 | 8.150 | 8.240 | 183,181 | +0.02(+0.24%) |
Sep 28, 2018 | 8.200 | 8.260 | 8.190 | 8.220 | 63,377 | +0.01(+0.12%) |
Sep 27, 2018 | 8.200 | 8.250 | 8.170 | 8.210 | 133,663 | +0.00(+0.00%) |
Sep 26, 2018 | 8.250 | 8.300 | 8.170 | 8.210 | 160,471 | -0.09(-1.08%) |
Sep 25, 2018 | 8.260 | 8.320 | 8.210 | 8.300 | 60,852 | +0.08(+0.97%) |
Sep 24, 2018 | 8.270 | 8.270 | 8.140 | 8.220 | 22,732 | -0.07(-0.84%) |
Sep 21, 2018 | 8.180 | 8.300 | 8.180 | 8.290 | 95,415 | +0.09(+1.10%) |
Sep 20, 2018 | 8.170 | 8.250 | 8.120 | 8.200 | 59,680 | +0.00(+0.00%) |
Sep 19, 2018 | 8.270 | 8.270 | 8.180 | 8.200 | 135,497 | -0.06(-0.73%) |
Sep 18, 2018 | 8.180 | 8.340 | 8.160 | 8.260 | 35,878 | +0.05(+0.61%) |
Sep 17, 2018 | 8.200 | 8.220 | 8.190 | 8.210 | 37,908 | +0.00(+0.00%) |
Sep 14, 2018 | 8.220 | 8.230 | 8.190 | 8.210 | 140,670 | -0.03(-0.36%) |
Sep 13, 2018 | 8.250 | 8.280 | 8.180 | 8.240 | 58,309 | +0.02(+0.24%) |
Sep 12, 2018 | 8.390 | 8.390 | 8.130 | 8.220 | 60,128 | -0.17(-2.03%) |
Sep 11, 2018 | 8.300 | 8.410 | 8.240 | 8.390 | 77,951 | +0.08(+0.96%) |
Sep 10, 2018 | 8.080 | 8.380 | 8.080 | 8.310 | 53,263 | +0.07(+0.85%) |
Sep 07, 2018 | 8.300 | 8.300 | 8.150 | 8.240 | 58,565 | -0.06(-0.72%) |
Sep 06, 2018 | 8.220 | 8.350 | 8.220 | 8.300 | 84,965 | +0.10(+1.22%) |
Sep 05, 2018 | 8.350 | 8.370 | 8.200 | 8.200 | 67,554 | -0.16(-1.91%) |