Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.901 | 8.971 | 8.854 | 8.885 | 170,707 | +0.03(+0.35%) |
Nov 29, 2018 | 8.948 | 8.948 | 8.830 | 8.854 | 144,448 | -0.01(-0.09%) |
Nov 28, 2018 | 8.784 | 8.893 | 8.768 | 8.862 | 168,179 | +0.09(+0.98%) |
Nov 27, 2018 | 8.823 | 8.854 | 8.776 | 8.776 | 124,544 | -0.06(-0.71%) |
Nov 26, 2018 | 8.877 | 8.877 | 8.776 | 8.838 | 97,134 | +0.03(+0.35%) |
Nov 23, 2018 | 8.815 | 8.823 | 8.760 | 8.807 | 55,409 | +0.03(+0.36%) |
Nov 21, 2018 | 8.776 | 8.776 | 8.776 | 0 | +0.06(+0.72%) | |
Nov 20, 2018 | 8.659 | 8.721 | 8.627 | 8.713 | 246,380 | +0.00(+0.00%) |
Nov 19, 2018 | 8.760 | 8.760 | 8.690 | 8.713 | 164,799 | -0.08(-0.89%) |
Nov 16, 2018 | 8.791 | 8.823 | 8.752 | 8.791 | 122,335 | -0.02(-0.18%) |
Nov 15, 2018 | 8.830 | 8.830 | 8.760 | 8.807 | 113,670 | +0.00(+0.00%) |
Nov 14, 2018 | 8.799 | 8.846 | 8.776 | 8.807 | 114,893 | -0.02(-0.18%) |
Nov 13, 2018 | 8.838 | 8.854 | 8.799 | 8.823 | 135,314 | -0.03(-0.35%) |
Nov 12, 2018 | 8.791 | 8.877 | 8.791 | 8.854 | 123,075 | +0.07(+0.80%) |
Nov 09, 2018 | 8.752 | 8.807 | 8.737 | 8.784 | 106,340 | +0.06(+0.73%) |
Nov 08, 2018 | 8.697 | 8.751 | 8.697 | 8.720 | 154,720 | +0.00(+0.00%) |
Nov 07, 2018 | 8.611 | 8.744 | 8.611 | 8.720 | 237,478 | +0.09(+0.99%) |
Nov 06, 2018 | 8.681 | 8.681 | 8.627 | 8.635 | 167,376 | -0.05(-0.54%) |
Nov 05, 2018 | 8.782 | 8.845 | 8.666 | 8.681 | 201,289 | -0.05(-0.53%) |
Nov 02, 2018 | 8.736 | 8.755 | 8.697 | 8.728 | 94,999 | -0.02(-0.27%) |
Nov 01, 2018 | 8.767 | 8.775 | 8.681 | 8.751 | 224,008 | +0.02(+0.27%) |
Oct 31, 2018 | 8.728 | 8.744 | 8.604 | 8.728 | 276,497 | +0.03(+0.36%) |
Oct 30, 2018 | 8.720 | 8.720 | 8.642 | 8.697 | 138,205 | +0.00(+0.00%) |
Oct 29, 2018 | 8.689 | 8.712 | 8.689 | 8.697 | 159,728 | +0.01(+0.09%) |
Oct 26, 2018 | 8.681 | 8.744 | 8.681 | 8.689 | 117,624 | -0.01(-0.09%) |
Oct 25, 2018 | 8.767 | 8.782 | 8.681 | 8.697 | 197,492 | -0.05(-0.62%) |
Oct 24, 2018 | 8.751 | 8.814 | 8.736 | 8.751 | 188,858 | +0.02(+0.27%) |
Oct 23, 2018 | 8.728 | 8.759 | 8.705 | 8.728 | 135,592 | -0.02(-0.23%) |
Oct 22, 2018 | 8.790 | 8.805 | 8.728 | 8.748 | 100,455 | -0.05(-0.57%) |
Oct 19, 2018 | 8.806 | 8.806 | 8.775 | 8.798 | 63,118 | -0.01(-0.09%) |
Oct 18, 2018 | 8.829 | 8.829 | 8.775 | 8.806 | 90,788 | -0.02(-0.18%) |
Oct 17, 2018 | 8.814 | 8.840 | 8.782 | 8.821 | 123,976 | +0.02(+0.18%) |
Oct 16, 2018 | 8.852 | 8.865 | 8.806 | 8.806 | 113,239 | -0.02(-0.26%) |
Oct 15, 2018 | 8.915 | 8.946 | 8.806 | 8.829 | 158,129 | -0.05(-0.60%) |
Oct 12, 2018 | 8.898 | 8.914 | 8.860 | 8.883 | 143,587 | +0.02(+0.26%) |
Oct 11, 2018 | 8.891 | 8.906 | 8.829 | 8.860 | 121,387 | -0.03(-0.35%) |
Oct 10, 2018 | 8.914 | 8.937 | 8.867 | 8.891 | 172,378 | -0.03(-0.35%) |
Oct 09, 2018 | 8.883 | 8.976 | 8.867 | 8.922 | 103,293 | +0.07(+0.79%) |
Oct 08, 2018 | 8.984 | 8.984 | 8.852 | 8.852 | 124,329 | -0.05(-0.52%) |
Oct 05, 2018 | 8.984 | 8.984 | 8.844 | 8.898 | 236,041 | -0.05(-0.52%) |
Oct 04, 2018 | 9.030 | 9.030 | 8.914 | 8.945 | 263,851 | -0.12(-1.28%) |
Oct 03, 2018 | 9.069 | 9.115 | 9.045 | 9.061 | 151,735 | -0.04(-0.43%) |
Oct 02, 2018 | 9.038 | 9.177 | 9.038 | 9.100 | 152,050 | +0.03(+0.34%) |
Oct 01, 2018 | 9.100 | 9.100 | 9.045 | 9.069 | 87,310 | +0.01(+0.09%) |
Sep 28, 2018 | 9.053 | 9.069 | 9.030 | 9.061 | 144,620 | +0.01(+0.09%) |
Sep 27, 2018 | 9.084 | 9.084 | 9.030 | 9.053 | 114,230 | +0.01(+0.09%) |
Sep 26, 2018 | 8.984 | 9.053 | 8.976 | 9.045 | 170,046 | +0.04(+0.43%) |
Sep 25, 2018 | 8.999 | 9.014 | 8.984 | 9.007 | 99,047 | +0.02(+0.17%) |
Sep 24, 2018 | 8.960 | 9.007 | 8.937 | 8.991 | 161,813 | -0.02(-0.26%) |
Sep 21, 2018 | 9.084 | 9.084 | 8.984 | 9.014 | 135,194 | -0.02(-0.26%) |
Sep 20, 2018 | 9.069 | 9.107 | 9.018 | 9.038 | 116,526 | -0.04(-0.43%) |
Sep 19, 2018 | 9.154 | 9.177 | 9.061 | 9.076 | 162,038 | -0.03(-0.34%) |
Sep 18, 2018 | 9.208 | 9.216 | 9.100 | 9.107 | 118,471 | -0.09(-1.01%) |
Sep 17, 2018 | 9.293 | 9.293 | 9.169 | 9.200 | 137,104 | -0.10(-1.08%) |
Sep 14, 2018 | 9.371 | 9.371 | 9.286 | 9.301 | 231,392 | -0.09(-0.91%) |
Sep 13, 2018 | 9.378 | 9.402 | 9.363 | 9.386 | 88,351 | +0.02(+0.26%) |
Sep 12, 2018 | 9.301 | 9.378 | 9.289 | 9.362 | 118,794 | +0.06(+0.66%) |
Sep 11, 2018 | 9.354 | 9.354 | 9.293 | 9.301 | 61,895 | -0.02(-0.17%) |
Sep 10, 2018 | 9.308 | 9.354 | 9.277 | 9.316 | 135,067 | -0.02(-0.25%) |
Sep 07, 2018 | 9.347 | 9.354 | 9.324 | 9.339 | 62,760 | +0.01(+0.08%) |
Sep 06, 2018 | 9.354 | 9.389 | 9.324 | 9.331 | 84,476 | -0.09(-0.98%) |
Sep 05, 2018 | 9.370 | 9.424 | 9.293 | 9.424 | 137,052 | +0.11(+1.16%) |