Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.694 | 8.997 | 8.694 | 8.713 | 16,999 | +0.08(+0.88%) |
Nov 29, 2018 | 8.770 | 8.883 | 8.637 | 8.637 | 5,346 | +0.09(+1.00%) |
Nov 28, 2018 | 8.561 | 8.713 | 8.476 | 8.552 | 10,972 | +0.07(+0.78%) |
Nov 27, 2018 | 8.561 | 8.561 | 8.429 | 8.486 | 6,731 | -0.01(-0.11%) |
Nov 26, 2018 | 8.590 | 8.836 | 8.491 | 8.495 | 6,682 | -0.08(-0.88%) |
Nov 23, 2018 | 8.628 | 8.959 | 8.334 | 8.571 | 10,981 | +0.00(+0.00%) |
Nov 21, 2018 | 8.571 | 8.571 | 8.571 | 0 | -0.04(-0.44%) | |
Nov 20, 2018 | 8.808 | 8.808 | 8.448 | 8.609 | 5,142 | +0.17(+2.02%) |
Nov 19, 2018 | 8.694 | 8.694 | 8.325 | 8.438 | 3,960 | -0.27(-3.15%) |
Nov 16, 2018 | 8.704 | 8.926 | 8.704 | 8.713 | 14,360 | +0.01(+0.11%) |
Nov 15, 2018 | 8.713 | 8.779 | 8.580 | 8.704 | 8,690 | +0.14(+1.66%) |
Nov 14, 2018 | 8.543 | 8.704 | 8.429 | 8.561 | 4,251 | +0.09(+1.01%) |
Nov 13, 2018 | 8.315 | 8.666 | 8.315 | 8.476 | 5,117 | +0.14(+1.70%) |
Nov 12, 2018 | 8.533 | 8.599 | 8.277 | 8.334 | 16,496 | -0.37(-4.24%) |
Nov 09, 2018 | 8.883 | 8.997 | 8.704 | 8.704 | 7,180 | -0.28(-3.16%) |
Nov 08, 2018 | 8.391 | 9.082 | 8.391 | 8.988 | 14,544 | +0.19(+2.15%) |
Nov 07, 2018 | 8.713 | 8.798 | 8.561 | 8.798 | 15,482 | +0.06(+0.65%) |
Nov 06, 2018 | 8.552 | 8.760 | 8.524 | 8.741 | 8,635 | +0.11(+1.32%) |
Nov 05, 2018 | 8.760 | 8.902 | 8.533 | 8.628 | 8,061 | -0.10(-1.19%) |
Nov 02, 2018 | 8.685 | 8.997 | 8.571 | 8.732 | 9,397 | +0.04(+0.44%) |
Nov 01, 2018 | 8.486 | 8.722 | 8.180 | 8.694 | 10,069 | +0.31(+3.73%) |
Oct 31, 2018 | 8.666 | 8.704 | 8.179 | 8.382 | 19,699 | -0.19(-2.21%) |
Oct 30, 2018 | 8.524 | 8.732 | 8.476 | 8.571 | 9,236 | +0.09(+1.12%) |
Oct 29, 2018 | 8.524 | 8.764 | 8.200 | 8.476 | 20,170 | -0.25(-2.82%) |
Oct 26, 2018 | 8.978 | 8.997 | 8.561 | 8.722 | 13,726 | -0.23(-2.54%) |
Oct 25, 2018 | 9.234 | 9.234 | 8.315 | 8.950 | 26,990 | +0.36(+4.19%) |
Oct 24, 2018 | 8.571 | 8.798 | 8.571 | 8.590 | 7,699 | +0.04(+0.44%) |
Oct 23, 2018 | 8.419 | 8.817 | 8.419 | 8.552 | 14,582 | +0.18(+2.15%) |
Oct 22, 2018 | 8.135 | 8.540 | 7.715 | 8.372 | 24,460 | +0.51(+6.51%) |
Oct 19, 2018 | 7.681 | 8.287 | 7.681 | 7.861 | 26,397 | +0.16(+2.09%) |
Oct 18, 2018 | 7.491 | 7.728 | 7.482 | 7.700 | 11,885 | +0.31(+4.23%) |
Oct 17, 2018 | 7.747 | 7.756 | 7.359 | 7.387 | 5,066 | -0.38(-4.88%) |
Oct 16, 2018 | 7.567 | 7.775 | 7.354 | 7.766 | 14,157 | +0.31(+4.19%) |
Oct 15, 2018 | 7.558 | 7.757 | 7.434 | 7.453 | 7,613 | -0.15(-1.99%) |
Oct 12, 2018 | 7.605 | 7.794 | 7.434 | 7.605 | 11,509 | +0.06(+0.75%) |
Oct 11, 2018 | 7.434 | 7.796 | 7.434 | 7.548 | 10,622 | +0.07(+0.89%) |
Oct 10, 2018 | 7.747 | 7.823 | 7.434 | 7.482 | 12,469 | -0.31(-4.01%) |
Oct 09, 2018 | 8.050 | 8.050 | 7.785 | 7.794 | 10,239 | -0.27(-3.40%) |
Oct 08, 2018 | 8.050 | 8.220 | 8.050 | 8.069 | 9,654 | +0.02(+0.24%) |
Oct 05, 2018 | 8.382 | 8.382 | 8.003 | 8.050 | 8,552 | -0.22(-2.63%) |
Oct 04, 2018 | 8.230 | 8.410 | 8.003 | 8.268 | 24,639 | +0.09(+1.16%) |
Oct 03, 2018 | 8.363 | 8.363 | 8.050 | 8.173 | 9,988 | +0.06(+0.70%) |
Oct 02, 2018 | 8.218 | 8.325 | 8.050 | 8.116 | 5,617 | -0.16(-1.95%) |
Oct 01, 2018 | 8.410 | 8.410 | 8.206 | 8.277 | 5,292 | -0.01(-0.11%) |
Sep 28, 2018 | 8.187 | 8.334 | 8.147 | 8.287 | 12,565 | +0.05(+0.57%) |
Sep 27, 2018 | 8.524 | 8.571 | 8.239 | 8.239 | 8,722 | -0.24(-2.79%) |
Sep 26, 2018 | 8.429 | 8.618 | 8.429 | 8.476 | 10,386 | +0.00(+0.00%) |
Sep 25, 2018 | 8.524 | 8.524 | 8.382 | 8.476 | 17,892 | +0.05(+0.56%) |
Sep 24, 2018 | 8.382 | 8.524 | 8.334 | 8.429 | 15,091 | +0.05(+0.56%) |
Sep 21, 2018 | 8.760 | 8.760 | 8.334 | 8.382 | 27,242 | -0.47(-5.35%) |
Sep 20, 2018 | 8.666 | 8.902 | 8.592 | 8.855 | 7,681 | +0.24(+2.75%) |
Sep 19, 2018 | 8.571 | 8.666 | 8.571 | 8.618 | 5,524 | +0.09(+1.11%) |
Sep 18, 2018 | 8.666 | 8.666 | 8.429 | 8.524 | 8,381 | -0.14(-1.64%) |
Sep 17, 2018 | 8.571 | 8.808 | 8.524 | 8.666 | 15,840 | +0.09(+1.11%) |
Sep 14, 2018 | 8.145 | 8.618 | 8.145 | 8.571 | 11,826 | +0.38(+4.62%) |
Sep 13, 2018 | 8.003 | 8.287 | 8.003 | 8.192 | 5,159 | +0.19(+2.37%) |
Sep 12, 2018 | 8.003 | 8.192 | 8.003 | 8.003 | 10,730 | -0.14(-1.74%) |
Sep 11, 2018 | 8.287 | 8.334 | 8.003 | 8.145 | 7,738 | -0.14(-1.71%) |
Sep 10, 2018 | 8.192 | 8.334 | 7.861 | 8.287 | 14,952 | +0.14(+1.74%) |
Sep 07, 2018 | 8.382 | 8.382 | 7.908 | 8.145 | 11,826 | -0.19(-2.27%) |
Sep 06, 2018 | 8.382 | 8.618 | 8.334 | 8.334 | 9,737 | -0.24(-2.76%) |
Sep 05, 2018 | 8.476 | 8.618 | 8.145 | 8.571 | 15,246 | +0.05(+0.56%) |