Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.050 | 9.280 | 9.050 | 9.050 | 17,800 | +0.05(+0.56%) |
Nov 29, 2018 | 9.010 | 9.170 | 8.950 | 9.000 | 12,955 | +0.01(+0.11%) |
Nov 28, 2018 | 9.240 | 9.240 | 8.973 | 8.990 | 14,647 | -0.15(-1.64%) |
Nov 27, 2018 | 8.940 | 9.290 | 8.940 | 9.140 | 8,020 | +0.24(+2.70%) |
Nov 26, 2018 | 8.670 | 9.345 | 8.543 | 8.900 | 54,555 | +0.72(+8.80%) |
Nov 23, 2018 | 8.190 | 8.230 | 8.180 | 8.180 | 1,600 | -0.07(-0.85%) |
Nov 21, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.07(+0.86%) | |
Nov 20, 2018 | 8.510 | 8.510 | 8.160 | 8.180 | 7,799 | -0.47(-5.43%) |
Nov 19, 2018 | 8.530 | 8.650 | 8.400 | 8.650 | 9,489 | +0.33(+3.97%) |
Nov 16, 2018 | 8.640 | 8.640 | 8.300 | 8.320 | 3,200 | -0.04(-0.48%) |
Nov 15, 2018 | 8.570 | 8.848 | 8.360 | 8.360 | 5,021 | -0.30(-3.46%) |
Nov 14, 2018 | 8.550 | 8.716 | 8.410 | 8.660 | 9,772 | +0.21(+2.49%) |
Nov 13, 2018 | 8.600 | 8.652 | 8.151 | 8.450 | 14,347 | -0.15(-1.74%) |
Nov 12, 2018 | 8.460 | 8.600 | 8.135 | 8.600 | 7,641 | +0.19(+2.26%) |
Nov 09, 2018 | 8.400 | 8.440 | 8.080 | 8.410 | 5,600 | -0.01(-0.12%) |
Nov 08, 2018 | 8.450 | 8.470 | 8.410 | 8.420 | 2,955 | -0.09(-1.06%) |
Nov 07, 2018 | 8.530 | 8.558 | 8.409 | 8.510 | 7,686 | +0.10(+1.20%) |
Nov 06, 2018 | 8.500 | 8.500 | 8.409 | 8.409 | 1,697 | -0.04(-0.49%) |
Nov 05, 2018 | 8.500 | 8.550 | 8.420 | 8.450 | 9,341 | +0.03(+0.36%) |
Nov 02, 2018 | 8.500 | 8.590 | 8.420 | 8.420 | 9,500 | +0.01(+0.12%) |
Nov 01, 2018 | 8.240 | 8.693 | 7.980 | 8.410 | 21,957 | +0.22(+2.65%) |
Oct 31, 2018 | 8.100 | 8.326 | 8.047 | 8.193 | 8,688 | +0.17(+2.15%) |
Oct 30, 2018 | 8.000 | 8.032 | 8.000 | 8.020 | 994 | -0.08(-0.99%) |
Oct 29, 2018 | 7.970 | 8.100 | 7.950 | 8.100 | 3,932 | +0.01(+0.12%) |
Oct 26, 2018 | 8.290 | 8.290 | 7.950 | 8.090 | 8,700 | +0.04(+0.50%) |
Oct 25, 2018 | 8.530 | 8.530 | 8.050 | 8.050 | 6,129 | -0.20(-2.42%) |
Oct 24, 2018 | 8.510 | 8.515 | 8.250 | 8.250 | 11,882 | -0.36(-4.18%) |
Oct 23, 2018 | 8.840 | 8.840 | 8.610 | 8.610 | 3,020 | -0.35(-3.95%) |
Oct 22, 2018 | 9.370 | 9.370 | 8.933 | 8.964 | 2,396 | -0.04(-0.40%) |
Oct 19, 2018 | 9.140 | 9.140 | 9.000 | 9.000 | 1,100 | -0.17(-1.84%) |
Oct 18, 2018 | 9.150 | 9.423 | 8.850 | 9.169 | 5,642 | +0.02(+0.21%) |
Oct 17, 2018 | 9.330 | 9.330 | 8.900 | 9.150 | 2,550 | -0.27(-2.87%) |
Oct 16, 2018 | 9.270 | 9.490 | 9.140 | 9.420 | 11,941 | +0.08(+0.86%) |
Oct 15, 2018 | 8.800 | 9.340 | 8.760 | 9.340 | 8,765 | +0.45(+5.06%) |
Oct 12, 2018 | 8.830 | 8.890 | 8.640 | 8.890 | 35,100 | +0.11(+1.25%) |
Oct 11, 2018 | 8.820 | 8.999 | 8.780 | 8.780 | 9,510 | +0.02(+0.23%) |
Oct 10, 2018 | 8.931 | 9.035 | 8.760 | 8.760 | 8,157 | +0.01(+0.11%) |
Oct 09, 2018 | 8.750 | 8.750 | 8.750 | 8.750 | 807 | -0.25(-2.78%) |
Oct 08, 2018 | 8.780 | 9.060 | 8.750 | 9.000 | 11,341 | +0.20(+2.21%) |
Oct 05, 2018 | 8.750 | 8.965 | 8.750 | 8.805 | 6,800 | +0.03(+0.28%) |
Oct 04, 2018 | 9.070 | 9.377 | 8.075 | 8.780 | 35,870 | -0.47(-5.08%) |
Oct 03, 2018 | 9.480 | 9.518 | 9.250 | 9.250 | 5,799 | -0.32(-3.34%) |
Oct 02, 2018 | 9.583 | 9.650 | 9.276 | 9.570 | 4,774 | +0.02(+0.21%) |
Oct 01, 2018 | 9.730 | 9.766 | 9.530 | 9.550 | 12,308 | -0.25(-2.55%) |
Sep 28, 2018 | 9.650 | 9.800 | 9.650 | 9.800 | 12,800 | +0.10(+1.03%) |
Sep 27, 2018 | 9.850 | 9.850 | 9.650 | 9.700 | 4,604 | -0.10(-1.02%) |
Sep 26, 2018 | 9.850 | 9.850 | 9.580 | 9.800 | 6,384 | +0.20(+2.08%) |
Sep 25, 2018 | 9.557 | 9.861 | 9.529 | 9.600 | 84,015 | -0.05(-0.52%) |
Sep 24, 2018 | 9.250 | 9.650 | 9.225 | 9.650 | 9,985 | +0.40(+4.32%) |
Sep 21, 2018 | 9.750 | 9.750 | 9.250 | 9.250 | 29,900 | -0.45(-4.64%) |
Sep 20, 2018 | 9.350 | 9.700 | 9.350 | 9.700 | 110,031 | +0.40(+4.30%) |
Sep 19, 2018 | 9.300 | 9.500 | 9.251 | 9.300 | 7,571 | +0.15(+1.64%) |
Sep 18, 2018 | 9.490 | 9.550 | 9.150 | 9.150 | 10,648 | -0.10(-1.08%) |
Sep 17, 2018 | 9.250 | 9.500 | 9.250 | 9.250 | 5,044 | -0.05(-0.54%) |
Sep 14, 2018 | 9.500 | 9.550 | 9.300 | 9.300 | 5,400 | -0.20(-2.11%) |
Sep 13, 2018 | 9.350 | 9.500 | 9.200 | 9.500 | 4,284 | +0.25(+2.70%) |
Sep 12, 2018 | 9.150 | 9.350 | 9.150 | 9.250 | 7,224 | +0.00(+0.00%) |
Sep 11, 2018 | 9.250 | 9.400 | 9.200 | 9.250 | 6,769 | +0.00(+0.00%) |
Sep 10, 2018 | 9.150 | 9.350 | 9.000 | 9.250 | 8,426 | +0.10(+1.09%) |
Sep 07, 2018 | 9.250 | 9.250 | 8.950 | 9.150 | 2,900 | -0.10(-1.08%) |
Sep 06, 2018 | 9.150 | 9.250 | 9.120 | 9.250 | 2,248 | +0.05(+0.54%) |
Sep 05, 2018 | 9.250 | 9.250 | 9.000 | 9.200 | 1,790 | -0.05(-0.54%) |