Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.189 | 8.275 | 8.166 | 8.267 | 77,088 | +0.05(+0.59%) |
Nov 29, 2018 | 8.269 | 8.287 | 8.218 | 8.218 | 76,086 | -0.07(-0.90%) |
Nov 28, 2018 | 8.131 | 8.292 | 8.114 | 8.292 | 127,039 | +0.17(+2.12%) |
Nov 27, 2018 | 8.183 | 8.218 | 8.114 | 8.120 | 56,427 | -0.11(-1.33%) |
Nov 26, 2018 | 8.229 | 8.229 | 8.177 | 8.229 | 18,781 | +0.06(+0.77%) |
Nov 23, 2018 | 8.189 | 8.189 | 8.154 | 8.166 | 36,891 | -0.01(-0.07%) |
Nov 21, 2018 | 8.172 | 8.172 | 8.172 | 0 | -0.02(-0.28%) | |
Nov 20, 2018 | 8.131 | 8.212 | 8.108 | 8.195 | 102,072 | +0.01(+0.14%) |
Nov 19, 2018 | 8.172 | 8.234 | 8.137 | 8.183 | 48,760 | +0.01(+0.14%) |
Nov 16, 2018 | 8.166 | 8.223 | 8.154 | 8.172 | 81,613 | +0.00(+0.00%) |
Nov 15, 2018 | 8.160 | 8.246 | 8.160 | 8.172 | 53,862 | -0.02(-0.28%) |
Nov 14, 2018 | 8.269 | 8.327 | 8.166 | 8.195 | 64,084 | -0.03(-0.42%) |
Nov 13, 2018 | 8.166 | 8.258 | 8.166 | 8.229 | 44,936 | +0.07(+0.84%) |
Nov 12, 2018 | 8.402 | 8.444 | 8.160 | 8.160 | 66,710 | -0.28(-3.27%) |
Nov 09, 2018 | 8.459 | 8.482 | 8.390 | 8.436 | 66,995 | -0.01(-0.07%) |
Nov 08, 2018 | 8.476 | 8.511 | 8.353 | 8.442 | 74,612 | -0.04(-0.47%) |
Nov 07, 2018 | 8.413 | 8.516 | 8.333 | 8.482 | 69,051 | +0.13(+1.58%) |
Nov 06, 2018 | 8.275 | 8.367 | 8.275 | 8.350 | 30,390 | +0.06(+0.69%) |
Nov 05, 2018 | 8.195 | 8.292 | 8.195 | 8.292 | 87,446 | +0.09(+1.05%) |
Nov 02, 2018 | 8.350 | 8.419 | 8.183 | 8.206 | 41,589 | -0.11(-1.38%) |
Nov 01, 2018 | 8.258 | 8.333 | 8.241 | 8.321 | 48,651 | +0.06(+0.77%) |
Oct 31, 2018 | 8.206 | 8.292 | 8.206 | 8.258 | 86,729 | +0.05(+0.63%) |
Oct 30, 2018 | 8.218 | 8.235 | 8.166 | 8.206 | 101,953 | -0.02(-0.21%) |
Oct 29, 2018 | 8.396 | 8.410 | 8.223 | 8.223 | 62,351 | -0.09(-1.11%) |
Oct 26, 2018 | 8.384 | 8.413 | 8.310 | 8.315 | 53,248 | -0.16(-1.83%) |
Oct 25, 2018 | 8.448 | 8.473 | 8.390 | 8.471 | 74,132 | +0.03(+0.34%) |
Oct 24, 2018 | 8.482 | 8.505 | 8.425 | 8.442 | 28,303 | -0.03(-0.34%) |
Oct 23, 2018 | 8.528 | 8.528 | 8.436 | 8.471 | 51,353 | -0.08(-0.94%) |
Oct 22, 2018 | 8.603 | 8.603 | 8.519 | 8.551 | 25,552 | +0.00(+0.00%) |
Oct 19, 2018 | 8.562 | 8.637 | 8.539 | 8.551 | 83,179 | +0.01(+0.13%) |
Oct 18, 2018 | 8.643 | 8.660 | 8.539 | 8.539 | 33,151 | -0.13(-1.46%) |
Oct 17, 2018 | 8.689 | 8.706 | 8.603 | 8.666 | 79,794 | -0.02(-0.26%) |
Oct 16, 2018 | 8.591 | 8.689 | 8.577 | 8.689 | 50,212 | +0.16(+1.89%) |
Oct 15, 2018 | 8.574 | 8.591 | 8.517 | 8.528 | 50,927 | +0.00(+0.00%) |
Oct 12, 2018 | 8.614 | 8.614 | 8.493 | 8.528 | 67,866 | -0.05(-0.54%) |
Oct 11, 2018 | 8.666 | 8.695 | 8.505 | 8.574 | 118,474 | -0.10(-1.13%) |
Oct 10, 2018 | 8.844 | 8.856 | 8.672 | 8.672 | 67,439 | -0.20(-2.27%) |
Oct 09, 2018 | 8.907 | 8.907 | 8.775 | 8.873 | 80,725 | +0.02(+0.26%) |
Oct 08, 2018 | 8.815 | 8.856 | 8.815 | 8.850 | 47,603 | -0.01(-0.06%) |
Oct 05, 2018 | 8.999 | 9.011 | 8.821 | 8.856 | 70,650 | -0.12(-1.34%) |
Oct 04, 2018 | 9.085 | 9.103 | 8.970 | 8.976 | 77,823 | -0.11(-1.26%) |
Oct 03, 2018 | 9.103 | 9.123 | 9.051 | 9.091 | 92,701 | +0.02(+0.19%) |
Oct 02, 2018 | 9.039 | 9.078 | 9.037 | 9.074 | 42,927 | +0.00(+0.00%) |
Oct 01, 2018 | 9.137 | 9.137 | 9.057 | 9.074 | 95,677 | +0.02(+0.19%) |
Sep 28, 2018 | 9.143 | 9.143 | 9.039 | 9.057 | 126,857 | -0.01(-0.13%) |
Sep 27, 2018 | 9.039 | 9.080 | 9.034 | 9.068 | 75,895 | +0.03(+0.38%) |
Sep 26, 2018 | 9.016 | 9.070 | 8.999 | 9.034 | 104,896 | +0.03(+0.32%) |
Sep 25, 2018 | 8.993 | 9.028 | 8.965 | 9.005 | 75,207 | +0.03(+0.32%) |
Sep 24, 2018 | 8.976 | 8.993 | 8.962 | 8.976 | 38,464 | -0.01(-0.06%) |
Sep 21, 2018 | 8.976 | 8.988 | 8.930 | 8.982 | 41,415 | +0.00(+0.00%) |
Sep 20, 2018 | 8.965 | 8.982 | 8.921 | 8.982 | 40,684 | +0.06(+0.64%) |
Sep 19, 2018 | 8.936 | 8.953 | 8.907 | 8.925 | 64,039 | -0.01(-0.06%) |
Sep 18, 2018 | 8.993 | 8.993 | 8.925 | 8.930 | 88,979 | -0.01(-0.13%) |
Sep 17, 2018 | 8.999 | 9.068 | 8.913 | 8.942 | 60,193 | -0.06(-0.64%) |
Sep 14, 2018 | 8.993 | 9.062 | 8.988 | 8.999 | 26,450 | +0.02(+0.19%) |
Sep 13, 2018 | 9.034 | 9.039 | 8.982 | 8.982 | 75,609 | +0.00(+0.04%) |
Sep 12, 2018 | 9.035 | 9.035 | 8.956 | 8.979 | 132,750 | -0.01(-0.06%) |
Sep 11, 2018 | 8.883 | 8.984 | 8.874 | 8.984 | 78,927 | +0.08(+0.88%) |
Sep 10, 2018 | 8.922 | 8.945 | 8.872 | 8.906 | 49,688 | +0.01(+0.13%) |
Sep 07, 2018 | 8.849 | 8.900 | 8.827 | 8.894 | 99,793 | +0.01(+0.06%) |
Sep 06, 2018 | 8.934 | 8.945 | 8.866 | 8.889 | 70,844 | -0.04(-0.50%) |
Sep 05, 2018 | 8.984 | 9.001 | 8.928 | 8.934 | 78,951 | -0.07(-0.81%) |