Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.554 | 8.771 | 8.554 | 8.554 | 18,832 | +0.05(+0.56%) |
Nov 29, 2018 | 8.516 | 8.667 | 8.459 | 8.506 | 13,706 | +0.01(+0.11%) |
Nov 28, 2018 | 8.733 | 8.733 | 8.481 | 8.497 | 15,496 | -0.14(-1.64%) |
Nov 27, 2018 | 8.450 | 8.781 | 8.450 | 8.639 | 8,485 | +0.23(+2.70%) |
Nov 26, 2018 | 8.195 | 8.833 | 8.075 | 8.412 | 57,720 | +0.68(+8.80%) |
Nov 23, 2018 | 7.741 | 7.779 | 7.731 | 7.731 | 1,692 | -0.07(-0.85%) |
Nov 21, 2018 | 7.798 | 7.798 | 7.798 | 0 | +0.07(+0.86%) | |
Nov 20, 2018 | 8.043 | 8.043 | 7.712 | 7.731 | 8,251 | -0.44(-5.43%) |
Nov 19, 2018 | 8.062 | 8.176 | 7.939 | 8.176 | 10,039 | +0.31(+3.97%) |
Nov 16, 2018 | 8.166 | 8.166 | 7.845 | 7.864 | 3,385 | -0.04(-0.48%) |
Nov 15, 2018 | 8.100 | 8.363 | 7.902 | 7.902 | 5,312 | -0.28(-3.46%) |
Nov 14, 2018 | 8.081 | 8.238 | 7.949 | 8.185 | 10,339 | +0.20(+2.49%) |
Nov 13, 2018 | 8.128 | 8.178 | 7.704 | 7.987 | 15,179 | -0.14(-1.74%) |
Nov 12, 2018 | 7.996 | 8.128 | 7.689 | 8.128 | 8,084 | +0.18(+2.26%) |
Nov 09, 2018 | 7.939 | 7.977 | 7.637 | 7.949 | 5,924 | -0.01(-0.12%) |
Nov 08, 2018 | 7.987 | 8.005 | 7.949 | 7.958 | 3,126 | -0.09(-1.06%) |
Nov 07, 2018 | 8.062 | 8.089 | 7.948 | 8.043 | 8,131 | +0.10(+1.20%) |
Nov 06, 2018 | 8.034 | 8.034 | 7.948 | 7.948 | 1,795 | -0.04(-0.49%) |
Nov 05, 2018 | 8.034 | 8.081 | 7.958 | 7.987 | 9,883 | +0.03(+0.36%) |
Nov 02, 2018 | 8.034 | 8.119 | 7.958 | 7.958 | 10,051 | +0.01(+0.12%) |
Nov 01, 2018 | 7.788 | 8.217 | 7.542 | 7.949 | 23,231 | +0.21(+2.65%) |
Oct 31, 2018 | 7.656 | 7.870 | 7.606 | 7.743 | 9,192 | +0.16(+2.15%) |
Oct 30, 2018 | 7.561 | 7.592 | 7.561 | 7.580 | 1,051 | -0.08(-0.99%) |
Oct 29, 2018 | 7.533 | 7.656 | 7.514 | 7.656 | 4,160 | +0.01(+0.12%) |
Oct 26, 2018 | 7.835 | 7.835 | 7.514 | 7.646 | 9,204 | +0.04(+0.50%) |
Oct 25, 2018 | 8.062 | 8.062 | 7.609 | 7.609 | 6,484 | -0.19(-2.42%) |
Oct 24, 2018 | 8.043 | 8.048 | 7.798 | 7.798 | 12,571 | -0.34(-4.18%) |
Oct 23, 2018 | 8.355 | 8.355 | 8.138 | 8.138 | 3,195 | -0.33(-3.95%) |
Oct 22, 2018 | 8.856 | 8.856 | 8.443 | 8.473 | 2,535 | -0.03(-0.40%) |
Oct 19, 2018 | 8.639 | 8.639 | 8.506 | 8.506 | 1,163 | -0.16(-1.84%) |
Oct 18, 2018 | 8.648 | 8.906 | 8.365 | 8.666 | 5,969 | +0.02(+0.21%) |
Oct 17, 2018 | 8.818 | 8.818 | 8.412 | 8.648 | 2,697 | -0.26(-2.87%) |
Oct 16, 2018 | 8.762 | 8.970 | 8.639 | 8.903 | 12,633 | +0.08(+0.86%) |
Oct 15, 2018 | 8.317 | 8.828 | 8.280 | 8.828 | 9,273 | +0.43(+5.06%) |
Oct 12, 2018 | 8.346 | 8.402 | 8.166 | 8.402 | 37,136 | +0.10(+1.25%) |
Oct 11, 2018 | 8.336 | 8.505 | 8.298 | 8.298 | 10,061 | +0.02(+0.23%) |
Oct 10, 2018 | 8.442 | 8.539 | 8.280 | 8.280 | 8,630 | +0.01(+0.11%) |
Oct 09, 2018 | 8.270 | 8.270 | 8.270 | 8.270 | 853 | -0.24(-2.78%) |
Oct 08, 2018 | 8.298 | 8.563 | 8.270 | 8.506 | 11,999 | +0.18(+2.21%) |
Oct 05, 2018 | 8.270 | 8.473 | 8.270 | 8.322 | 7,194 | +0.02(+0.28%) |
Oct 04, 2018 | 8.573 | 8.863 | 7.632 | 8.298 | 37,951 | -0.44(-5.08%) |
Oct 03, 2018 | 8.960 | 8.996 | 8.743 | 8.743 | 6,135 | -0.30(-3.34%) |
Oct 02, 2018 | 9.057 | 9.121 | 8.768 | 9.045 | 5,051 | +0.02(+0.21%) |
Oct 01, 2018 | 9.196 | 9.231 | 9.007 | 9.026 | 13,022 | -0.24(-2.55%) |
Sep 28, 2018 | 9.121 | 9.263 | 9.121 | 9.263 | 13,542 | +0.09(+1.03%) |
Sep 27, 2018 | 9.310 | 9.310 | 9.121 | 9.168 | 4,871 | -0.09(-1.02%) |
Sep 26, 2018 | 9.310 | 9.310 | 9.055 | 9.263 | 6,754 | +0.19(+2.08%) |
Sep 25, 2018 | 9.033 | 9.320 | 9.006 | 9.074 | 88,889 | -0.05(-0.52%) |
Sep 24, 2018 | 8.743 | 9.121 | 8.719 | 9.121 | 10,564 | +0.38(+4.32%) |
Sep 21, 2018 | 9.215 | 9.215 | 8.743 | 8.743 | 31,634 | -0.43(-4.64%) |
Sep 20, 2018 | 8.837 | 9.168 | 8.837 | 9.168 | 116,415 | +0.38(+4.30%) |
Sep 19, 2018 | 8.790 | 8.979 | 8.743 | 8.790 | 8,010 | +0.14(+1.64%) |
Sep 18, 2018 | 8.970 | 9.026 | 8.648 | 8.648 | 11,265 | -0.09(-1.08%) |
Sep 17, 2018 | 8.743 | 8.979 | 8.743 | 8.743 | 5,336 | -0.05(-0.54%) |
Sep 14, 2018 | 8.979 | 9.026 | 8.790 | 8.790 | 5,713 | -0.19(-2.11%) |
Sep 13, 2018 | 8.837 | 8.979 | 8.695 | 8.979 | 4,532 | +0.24(+2.70%) |
Sep 12, 2018 | 8.648 | 8.837 | 8.648 | 8.743 | 7,643 | +0.00(+0.00%) |
Sep 11, 2018 | 8.743 | 8.884 | 8.695 | 8.743 | 7,161 | +0.00(+0.00%) |
Sep 10, 2018 | 8.648 | 8.837 | 8.506 | 8.743 | 8,914 | +0.09(+1.09%) |
Sep 07, 2018 | 8.743 | 8.743 | 8.459 | 8.648 | 3,068 | -0.09(-1.08%) |
Sep 06, 2018 | 8.648 | 8.743 | 8.620 | 8.743 | 2,378 | +0.08(+0.87%) |
Sep 05, 2018 | 8.714 | 8.714 | 8.479 | 8.667 | 1,900 | -0.05(-0.54%) |