Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.007 | 8.096 | 7.824 | 8.017 | 28,158 | -0.04(-0.49%) |
Nov 29, 2018 | 7.957 | 8.115 | 7.853 | 8.056 | 15,182 | +0.01(+0.12%) |
Nov 28, 2018 | 7.967 | 8.234 | 7.671 | 8.046 | 48,736 | +0.07(+0.87%) |
Nov 27, 2018 | 8.115 | 8.500 | 7.898 | 7.977 | 18,536 | -0.15(-1.82%) |
Nov 26, 2018 | 8.244 | 8.441 | 8.046 | 8.125 | 17,966 | -0.12(-1.44%) |
Nov 23, 2018 | 8.204 | 8.352 | 8.066 | 8.244 | 5,165 | -0.01(-0.12%) |
Nov 21, 2018 | 8.254 | 8.254 | 8.254 | 0 | +0.08(+0.97%) | |
Nov 20, 2018 | 8.639 | 8.676 | 7.967 | 8.175 | 86,672 | -0.46(-5.37%) |
Nov 19, 2018 | 8.895 | 8.905 | 8.629 | 8.639 | 50,505 | -0.25(-2.78%) |
Nov 16, 2018 | 8.856 | 8.984 | 8.856 | 8.885 | 33,628 | +0.03(+0.33%) |
Nov 15, 2018 | 8.777 | 9.033 | 8.757 | 8.856 | 20,844 | -0.01(-0.11%) |
Nov 14, 2018 | 8.856 | 9.033 | 8.747 | 8.866 | 36,299 | +0.10(+1.13%) |
Nov 13, 2018 | 8.787 | 8.905 | 8.303 | 8.767 | 72,918 | +0.03(+0.34%) |
Nov 12, 2018 | 8.994 | 9.122 | 8.737 | 8.737 | 24,136 | -0.29(-3.17%) |
Nov 09, 2018 | 8.550 | 9.132 | 8.550 | 9.024 | 112,532 | +0.87(+10.65%) |
Nov 08, 2018 | 8.234 | 8.382 | 8.007 | 8.155 | 42,129 | -0.14(-1.67%) |
Nov 07, 2018 | 8.303 | 8.451 | 8.156 | 8.293 | 34,330 | -0.02(-0.24%) |
Nov 06, 2018 | 7.977 | 8.412 | 7.977 | 8.313 | 49,949 | +0.35(+4.34%) |
Nov 05, 2018 | 8.372 | 8.412 | 7.938 | 7.967 | 26,955 | -0.41(-4.95%) |
Nov 02, 2018 | 8.500 | 8.629 | 8.342 | 8.382 | 17,320 | -0.15(-1.74%) |
Nov 01, 2018 | 8.500 | 8.668 | 8.461 | 8.530 | 22,811 | +0.01(+0.12%) |
Oct 31, 2018 | 8.441 | 8.569 | 8.342 | 8.520 | 20,904 | +0.08(+0.94%) |
Oct 30, 2018 | 8.224 | 8.520 | 8.165 | 8.441 | 26,911 | +0.19(+2.27%) |
Oct 29, 2018 | 8.362 | 8.362 | 8.076 | 8.254 | 16,669 | -0.09(-1.07%) |
Oct 26, 2018 | 8.372 | 8.663 | 8.184 | 8.342 | 23,803 | -0.06(-0.71%) |
Oct 25, 2018 | 8.263 | 8.500 | 8.204 | 8.402 | 34,302 | +0.15(+1.79%) |
Oct 24, 2018 | 8.086 | 8.668 | 8.086 | 8.254 | 69,878 | +0.11(+1.33%) |
Oct 23, 2018 | 8.105 | 8.273 | 7.651 | 8.145 | 60,267 | +0.05(+0.61%) |
Oct 22, 2018 | 8.204 | 8.412 | 7.997 | 8.096 | 21,287 | -0.12(-1.44%) |
Oct 19, 2018 | 8.629 | 8.629 | 8.214 | 8.214 | 18,029 | -0.41(-4.81%) |
Oct 18, 2018 | 8.648 | 8.836 | 8.293 | 8.629 | 52,440 | -0.18(-2.02%) |
Oct 17, 2018 | 8.579 | 9.251 | 8.579 | 8.806 | 42,277 | +0.12(+1.36%) |
Oct 16, 2018 | 8.599 | 8.816 | 8.471 | 8.688 | 22,261 | +0.12(+1.38%) |
Oct 15, 2018 | 8.925 | 9.014 | 8.392 | 8.569 | 39,583 | -0.42(-4.72%) |
Oct 12, 2018 | 8.994 | 9.122 | 8.787 | 8.994 | 41,123 | +0.22(+2.47%) |
Oct 11, 2018 | 8.826 | 9.122 | 8.619 | 8.777 | 42,611 | -0.12(-1.33%) |
Oct 10, 2018 | 9.083 | 9.221 | 8.688 | 8.895 | 69,319 | -0.17(-1.85%) |
Oct 09, 2018 | 9.142 | 9.310 | 8.797 | 9.063 | 36,294 | -0.09(-0.97%) |
Oct 08, 2018 | 9.261 | 9.349 | 9.054 | 9.152 | 48,821 | -0.09(-0.96%) |
Oct 05, 2018 | 9.586 | 9.586 | 8.964 | 9.241 | 47,910 | -0.28(-2.90%) |
Oct 04, 2018 | 9.606 | 9.655 | 9.448 | 9.517 | 75,591 | -0.05(-0.52%) |
Oct 03, 2018 | 9.428 | 9.715 | 9.428 | 9.567 | 31,367 | +0.13(+1.36%) |
Oct 02, 2018 | 9.813 | 9.813 | 9.399 | 9.438 | 41,221 | -0.34(-3.43%) |
Oct 01, 2018 | 9.922 | 9.922 | 9.675 | 9.774 | 25,655 | -0.20(-1.98%) |
Sep 28, 2018 | 9.873 | 9.971 | 9.774 | 9.971 | 34,134 | +0.10(+1.00%) |
Sep 27, 2018 | 9.873 | 9.922 | 9.656 | 9.873 | 35,252 | +0.05(+0.50%) |
Sep 26, 2018 | 9.823 | 10.20 | 9.823 | 9.823 | 54,307 | -0.05(-0.50%) |
Sep 25, 2018 | 9.428 | 9.971 | 9.428 | 9.873 | 110,556 | +0.44(+4.71%) |
Sep 24, 2018 | 9.675 | 9.675 | 9.231 | 9.428 | 50,720 | -0.20(-2.05%) |
Sep 21, 2018 | 9.330 | 9.749 | 9.280 | 9.626 | 178,168 | +0.25(+2.63%) |
Sep 20, 2018 | 8.737 | 9.379 | 8.688 | 9.379 | 70,161 | +0.69(+7.95%) |
Sep 19, 2018 | 8.935 | 9.033 | 8.688 | 8.688 | 28,198 | -0.25(-2.76%) |
Sep 18, 2018 | 8.441 | 9.033 | 8.347 | 8.935 | 53,224 | +0.39(+4.62%) |
Sep 17, 2018 | 8.836 | 8.836 | 8.441 | 8.540 | 88,064 | -0.25(-2.81%) |
Sep 14, 2018 | 9.379 | 9.379 | 8.540 | 8.787 | 115,470 | -0.20(-2.20%) |
Sep 13, 2018 | 8.737 | 8.984 | 8.490 | 8.984 | 81,928 | +0.10(+1.11%) |
Sep 12, 2018 | 8.885 | 9.182 | 8.885 | 8.885 | 62,011 | -0.05(-0.55%) |
Sep 11, 2018 | 8.787 | 9.033 | 8.787 | 8.935 | 25,785 | +0.05(+0.56%) |
Sep 10, 2018 | 8.836 | 9.132 | 8.540 | 8.885 | 82,370 | +0.20(+2.27%) |
Sep 07, 2018 | 8.490 | 8.737 | 8.490 | 8.688 | 30,083 | +0.15(+1.73%) |
Sep 06, 2018 | 8.392 | 8.688 | 8.293 | 8.540 | 24,638 | +0.10(+1.17%) |
Sep 05, 2018 | 8.244 | 8.540 | 8.244 | 8.441 | 18,814 | +0.10(+1.18%) |