Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.600 | 7.650 | 7.500 | 7.580 | 7,800 | -0.02(-0.26%) |
Nov 29, 2018 | 7.510 | 7.679 | 7.510 | 7.600 | 7,477 | +0.04(+0.60%) |
Nov 28, 2018 | 7.550 | 7.571 | 7.411 | 7.555 | 6,535 | +0.04(+0.47%) |
Nov 27, 2018 | 7.537 | 7.628 | 7.510 | 7.520 | 13,649 | -0.15(-1.96%) |
Nov 26, 2018 | 7.700 | 7.730 | 7.636 | 7.670 | 8,396 | +0.08(+1.06%) |
Nov 23, 2018 | 7.710 | 7.710 | 7.550 | 7.590 | 1,600 | -0.24(-3.07%) |
Nov 21, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.18(+2.35%) | |
Nov 20, 2018 | 7.660 | 7.737 | 7.614 | 7.650 | 17,987 | -0.29(-3.71%) |
Nov 19, 2018 | 7.890 | 8.000 | 7.857 | 7.945 | 31,169 | +0.04(+0.44%) |
Nov 16, 2018 | 7.850 | 7.920 | 7.850 | 7.910 | 7,800 | +0.09(+1.15%) |
Nov 15, 2018 | 7.700 | 7.860 | 7.700 | 7.820 | 3,628 | +0.03(+0.39%) |
Nov 14, 2018 | 7.870 | 7.896 | 7.785 | 7.790 | 13,763 | +0.00(+0.00%) |
Nov 13, 2018 | 8.040 | 8.040 | 7.790 | 7.790 | 9,699 | -0.27(-3.35%) |
Nov 12, 2018 | 8.220 | 8.220 | 8.060 | 8.060 | 1,962 | -0.15(-1.83%) |
Nov 09, 2018 | 8.230 | 8.280 | 8.180 | 8.210 | 1,800 | -0.14(-1.64%) |
Nov 08, 2018 | 8.450 | 8.460 | 8.347 | 8.347 | 8,869 | -0.14(-1.68%) |
Nov 07, 2018 | 8.370 | 8.500 | 8.340 | 8.490 | 5,437 | +0.21(+2.58%) |
Nov 06, 2018 | 8.250 | 8.290 | 8.210 | 8.276 | 7,367 | -0.01(-0.14%) |
Nov 05, 2018 | 8.130 | 8.301 | 8.130 | 8.288 | 3,928 | +0.19(+2.32%) |
Nov 02, 2018 | 8.150 | 8.220 | 8.100 | 8.100 | 6,400 | -0.06(-0.74%) |
Nov 01, 2018 | 8.130 | 8.236 | 8.110 | 8.160 | 4,926 | +0.03(+0.37%) |
Oct 31, 2018 | 8.030 | 8.190 | 8.030 | 8.130 | 4,533 | +0.16(+2.01%) |
Oct 30, 2018 | 7.910 | 7.970 | 7.850 | 7.970 | 8,737 | -0.00(-0.00%) |
Oct 29, 2018 | 8.100 | 8.100 | 7.970 | 7.970 | 16,139 | -0.08(-0.99%) |
Oct 26, 2018 | 8.040 | 8.130 | 8.010 | 8.050 | 8,500 | -0.09(-1.11%) |
Oct 25, 2018 | 8.280 | 8.280 | 8.140 | 8.140 | 7,135 | -0.05(-0.61%) |
Oct 24, 2018 | 8.520 | 8.520 | 8.190 | 8.190 | 2,024 | -0.32(-3.76%) |
Oct 23, 2018 | 8.610 | 8.610 | 8.370 | 8.510 | 5,940 | -0.22(-2.51%) |
Oct 22, 2018 | 8.750 | 8.762 | 8.693 | 8.729 | 9,832 | -0.11(-1.21%) |
Oct 19, 2018 | 8.820 | 8.900 | 8.820 | 8.835 | 4,300 | +0.01(+0.06%) |
Oct 18, 2018 | 8.810 | 8.890 | 8.810 | 8.830 | 9,847 | -0.10(-1.14%) |
Oct 17, 2018 | 8.997 | 8.997 | 8.930 | 8.931 | 6,725 | -0.10(-1.13%) |
Oct 16, 2018 | 8.990 | 9.040 | 8.990 | 9.033 | 3,219 | +0.08(+0.93%) |
Oct 15, 2018 | 8.939 | 8.980 | 8.914 | 8.950 | 1,997 | +0.04(+0.45%) |
Oct 12, 2018 | 9.050 | 9.050 | 8.790 | 8.910 | 11,600 | -0.03(-0.33%) |
Oct 11, 2018 | 9.150 | 9.150 | 8.911 | 8.940 | 5,629 | -0.20(-2.19%) |
Oct 10, 2018 | 9.320 | 9.320 | 9.140 | 9.140 | 2,540 | -0.28(-2.97%) |
Oct 09, 2018 | 9.310 | 9.430 | 9.310 | 9.420 | 3,746 | +0.12(+1.29%) |
Oct 08, 2018 | 9.330 | 9.351 | 9.250 | 9.300 | 5,060 | -0.07(-0.75%) |
Oct 05, 2018 | 9.390 | 9.410 | 9.350 | 9.370 | 6,300 | -0.04(-0.43%) |
Oct 04, 2018 | 9.470 | 9.470 | 9.375 | 9.410 | 7,307 | -0.04(-0.41%) |
Oct 03, 2018 | 9.390 | 9.480 | 9.390 | 9.449 | 12,208 | +0.10(+1.05%) |
Oct 02, 2018 | 9.390 | 9.390 | 9.310 | 9.350 | 8,365 | +0.00(+0.00%) |
Oct 01, 2018 | 9.270 | 9.361 | 9.270 | 9.350 | 14,252 | +0.12(+1.30%) |
Sep 28, 2018 | 9.250 | 9.250 | 9.210 | 9.230 | 7,200 | +0.02(+0.22%) |
Sep 27, 2018 | 9.210 | 9.210 | 9.210 | 9.210 | 299 | +0.00(+0.00%) |
Sep 26, 2018 | 9.300 | 9.300 | 9.210 | 9.210 | 10,794 | -0.10(-1.07%) |
Sep 25, 2018 | 9.360 | 9.360 | 9.309 | 9.310 | 12,145 | -0.01(-0.11%) |
Sep 24, 2018 | 9.310 | 9.393 | 9.310 | 9.320 | 11,277 | +0.03(+0.32%) |
Sep 21, 2018 | 9.240 | 9.310 | 9.240 | 9.290 | 10,700 | +0.01(+0.12%) |
Sep 20, 2018 | 9.250 | 9.297 | 9.250 | 9.278 | 9,099 | +0.01(+0.09%) |
Sep 19, 2018 | 9.250 | 9.297 | 9.240 | 9.270 | 13,140 | +0.03(+0.32%) |
Sep 18, 2018 | 9.310 | 9.344 | 9.240 | 9.240 | 8,733 | -0.02(-0.22%) |
Sep 17, 2018 | 9.330 | 9.330 | 9.260 | 9.260 | 1,944 | -0.09(-0.96%) |
Sep 14, 2018 | 9.330 | 9.400 | 9.260 | 9.350 | 7,400 | +0.03(+0.32%) |
Sep 13, 2018 | 9.350 | 9.350 | 9.300 | 9.320 | 5,877 | -0.03(-0.34%) |
Sep 12, 2018 | 9.330 | 9.380 | 9.300 | 9.352 | 4,070 | +0.07(+0.78%) |
Sep 11, 2018 | 9.200 | 9.290 | 9.151 | 9.280 | 6,441 | +0.08(+0.90%) |
Sep 10, 2018 | 9.300 | 9.300 | 9.190 | 9.197 | 1,899 | -0.05(-0.58%) |
Sep 07, 2018 | 9.190 | 9.270 | 9.140 | 9.250 | 27,500 | -0.00(-0.03%) |
Sep 06, 2018 | 9.340 | 9.340 | 9.205 | 9.253 | 9,369 | -0.13(-1.36%) |
Sep 05, 2018 | 9.310 | 9.390 | 9.240 | 9.380 | 34,952 | +0.06(+0.64%) |