Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.454 | 8.480 | 8.422 | 8.454 | 627,363 | -0.03(-0.30%) |
Nov 29, 2018 | 8.480 | 8.480 | 8.429 | 8.480 | 354,804 | +0.01(+0.15%) |
Nov 28, 2018 | 8.473 | 8.493 | 8.454 | 8.467 | 212,797 | +0.00(+0.00%) |
Nov 27, 2018 | 8.486 | 8.505 | 8.461 | 8.467 | 428,057 | -0.02(-0.23%) |
Nov 26, 2018 | 8.512 | 8.544 | 8.467 | 8.486 | 298,714 | +0.03(+0.30%) |
Nov 23, 2018 | 8.480 | 8.499 | 8.461 | 8.461 | 134,636 | -0.02(-0.23%) |
Nov 21, 2018 | 8.480 | 8.480 | 8.480 | 0 | +0.01(+0.08%) | |
Nov 20, 2018 | 8.562 | 8.562 | 8.473 | 8.473 | 436,466 | -0.11(-1.26%) |
Nov 19, 2018 | 8.600 | 8.632 | 8.549 | 8.581 | 626,110 | -0.03(-0.30%) |
Nov 16, 2018 | 8.683 | 8.695 | 8.594 | 8.606 | 331,241 | -0.08(-0.95%) |
Nov 15, 2018 | 8.606 | 8.689 | 8.594 | 8.689 | 243,598 | +0.08(+0.96%) |
Nov 14, 2018 | 8.632 | 8.651 | 8.587 | 8.606 | 350,008 | -0.01(-0.07%) |
Nov 13, 2018 | 8.632 | 8.657 | 8.606 | 8.613 | 165,386 | +0.00(+0.00%) |
Nov 12, 2018 | 8.645 | 8.651 | 8.600 | 8.613 | 253,274 | -0.01(-0.07%) |
Nov 09, 2018 | 8.606 | 8.645 | 8.581 | 8.619 | 226,539 | -0.02(-0.22%) |
Nov 08, 2018 | 8.657 | 8.740 | 8.619 | 8.638 | 269,169 | -0.01(-0.15%) |
Nov 07, 2018 | 8.613 | 8.651 | 8.587 | 8.651 | 206,892 | +0.06(+0.74%) |
Nov 06, 2018 | 8.562 | 8.606 | 8.559 | 8.587 | 294,707 | +0.02(+0.22%) |
Nov 05, 2018 | 8.568 | 8.606 | 8.568 | 8.568 | 316,815 | -0.01(-0.07%) |
Nov 02, 2018 | 8.613 | 8.613 | 8.562 | 8.575 | 260,496 | -0.01(-0.07%) |
Nov 01, 2018 | 8.555 | 8.594 | 8.555 | 8.581 | 233,670 | +0.04(+0.45%) |
Oct 31, 2018 | 8.536 | 8.562 | 8.530 | 8.543 | 365,978 | +0.01(+0.07%) |
Oct 30, 2018 | 8.568 | 8.595 | 8.524 | 8.536 | 360,444 | -0.08(-0.96%) |
Oct 29, 2018 | 8.625 | 8.664 | 8.606 | 8.619 | 223,256 | +0.01(+0.15%) |
Oct 26, 2018 | 8.625 | 8.645 | 8.600 | 8.606 | 232,827 | -0.03(-0.37%) |
Oct 25, 2018 | 8.651 | 8.664 | 8.625 | 8.638 | 184,878 | +0.01(+0.07%) |
Oct 24, 2018 | 8.670 | 8.683 | 8.625 | 8.632 | 168,250 | -0.03(-0.37%) |
Oct 23, 2018 | 8.638 | 8.676 | 8.625 | 8.664 | 202,369 | +0.00(+0.00%) |
Oct 22, 2018 | 8.683 | 8.698 | 8.664 | 8.664 | 172,899 | -0.03(-0.29%) |
Oct 19, 2018 | 8.733 | 8.740 | 8.689 | 8.689 | 207,951 | -0.06(-0.72%) |
Oct 18, 2018 | 8.740 | 8.765 | 8.708 | 8.752 | 260,803 | +0.00(+0.00%) |
Oct 17, 2018 | 8.759 | 8.777 | 8.740 | 8.752 | 123,904 | +0.00(+0.00%) |
Oct 16, 2018 | 8.676 | 8.771 | 8.670 | 8.752 | 280,911 | +0.08(+0.88%) |
Oct 15, 2018 | 8.626 | 8.689 | 8.600 | 8.676 | 266,980 | +0.06(+0.73%) |
Oct 12, 2018 | 8.689 | 8.708 | 8.581 | 8.613 | 430,756 | -0.04(-0.51%) |
Oct 11, 2018 | 8.695 | 8.733 | 8.651 | 8.657 | 309,906 | -0.07(-0.80%) |
Oct 10, 2018 | 8.759 | 8.771 | 8.702 | 8.727 | 439,755 | -0.03(-0.29%) |
Oct 09, 2018 | 8.784 | 8.809 | 8.752 | 8.752 | 196,010 | -0.03(-0.36%) |
Oct 08, 2018 | 8.822 | 8.828 | 8.721 | 8.784 | 304,689 | -0.06(-0.72%) |
Oct 05, 2018 | 8.879 | 8.917 | 8.847 | 8.847 | 326,938 | -0.09(-0.99%) |
Oct 04, 2018 | 8.923 | 8.936 | 8.866 | 8.936 | 243,840 | +0.01(+0.07%) |
Oct 03, 2018 | 8.929 | 8.955 | 8.917 | 8.929 | 120,720 | +0.00(+0.00%) |
Oct 02, 2018 | 8.929 | 8.961 | 8.917 | 8.929 | 171,441 | +0.00(+0.00%) |
Oct 01, 2018 | 8.917 | 8.942 | 8.898 | 8.929 | 152,899 | +0.03(+0.36%) |
Sep 28, 2018 | 8.910 | 8.917 | 8.872 | 8.898 | 346,375 | -0.01(-0.07%) |
Sep 27, 2018 | 8.872 | 8.917 | 8.872 | 8.904 | 190,496 | +0.03(+0.36%) |
Sep 26, 2018 | 8.872 | 8.904 | 8.872 | 8.872 | 194,227 | +0.01(+0.07%) |
Sep 25, 2018 | 8.885 | 8.917 | 8.866 | 8.866 | 197,656 | -0.03(-0.28%) |
Sep 24, 2018 | 8.910 | 8.917 | 8.879 | 8.891 | 140,986 | -0.02(-0.21%) |
Sep 21, 2018 | 8.898 | 8.929 | 8.898 | 8.910 | 133,999 | +0.01(+0.14%) |
Sep 20, 2018 | 8.936 | 8.936 | 8.879 | 8.898 | 190,291 | -0.01(-0.14%) |
Sep 19, 2018 | 8.873 | 8.917 | 8.873 | 8.910 | 225,504 | +0.03(+0.28%) |
Sep 18, 2018 | 8.873 | 8.904 | 8.866 | 8.885 | 143,478 | +0.02(+0.21%) |
Sep 17, 2018 | 8.879 | 8.902 | 8.866 | 8.866 | 117,990 | -0.04(-0.42%) |
Sep 14, 2018 | 8.885 | 8.910 | 8.873 | 8.904 | 115,450 | +0.04(+0.46%) |
Sep 13, 2018 | 8.879 | 8.904 | 8.854 | 8.863 | 180,883 | -0.02(-0.18%) |
Sep 12, 2018 | 8.879 | 8.892 | 8.860 | 8.879 | 169,527 | +0.02(+0.21%) |
Sep 11, 2018 | 8.892 | 8.917 | 8.847 | 8.860 | 426,811 | -0.02(-0.21%) |
Sep 10, 2018 | 8.879 | 8.892 | 8.866 | 8.879 | 205,498 | +0.01(+0.14%) |
Sep 07, 2018 | 8.885 | 8.892 | 8.854 | 8.866 | 207,079 | -0.02(-0.21%) |
Sep 06, 2018 | 8.885 | 8.892 | 8.854 | 8.885 | 160,636 | +0.01(+0.07%) |
Sep 05, 2018 | 8.879 | 8.885 | 8.854 | 8.879 | 196,238 | +0.00(+0.00%) |