Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.992 | 8.013 | 7.971 | 7.971 | 113,776 | -0.02(-0.27%) |
Nov 29, 2018 | 8.006 | 8.006 | 7.985 | 7.992 | 91,514 | +0.01(+0.09%) |
Nov 28, 2018 | 8.006 | 8.013 | 7.985 | 7.985 | 86,678 | -0.01(-0.18%) |
Nov 27, 2018 | 7.992 | 8.027 | 7.992 | 7.999 | 150,165 | +0.00(+0.04%) |
Nov 26, 2018 | 8.013 | 8.013 | 7.985 | 7.996 | 437,323 | -0.00(-0.04%) |
Nov 23, 2018 | 8.013 | 8.020 | 7.992 | 7.999 | 13,726 | +0.03(+0.35%) |
Nov 21, 2018 | 7.971 | 7.971 | 7.971 | 0 | -0.01(-0.13%) | |
Nov 20, 2018 | 7.978 | 8.013 | 7.971 | 7.982 | 77,030 | -0.03(-0.40%) |
Nov 19, 2018 | 8.049 | 8.091 | 8.013 | 8.013 | 74,426 | -0.06(-0.70%) |
Nov 16, 2018 | 8.020 | 8.070 | 8.020 | 8.070 | 46,557 | +0.05(+0.57%) |
Nov 15, 2018 | 8.042 | 8.056 | 8.020 | 8.024 | 138,203 | -0.04(-0.48%) |
Nov 14, 2018 | 8.105 | 8.105 | 8.056 | 8.063 | 80,490 | -0.03(-0.35%) |
Nov 13, 2018 | 8.112 | 8.112 | 8.077 | 8.091 | 62,919 | +0.02(+0.26%) |
Nov 12, 2018 | 8.112 | 8.112 | 8.063 | 8.070 | 67,443 | -0.01(-0.17%) |
Nov 09, 2018 | 8.077 | 8.098 | 8.070 | 8.084 | 51,935 | +0.01(+0.09%) |
Nov 08, 2018 | 8.091 | 8.105 | 8.070 | 8.077 | 46,273 | -0.04(-0.44%) |
Nov 07, 2018 | 8.070 | 8.112 | 8.070 | 8.112 | 67,284 | +0.03(+0.35%) |
Nov 06, 2018 | 8.077 | 8.091 | 8.063 | 8.084 | 86,152 | +0.02(+0.26%) |
Nov 05, 2018 | 8.063 | 8.063 | 8.020 | 8.063 | 171,480 | +0.02(+0.22%) |
Nov 02, 2018 | 8.087 | 8.087 | 8.045 | 8.045 | 66,894 | -0.02(-0.26%) |
Nov 01, 2018 | 8.115 | 8.115 | 8.052 | 8.066 | 66,109 | -0.02(-0.26%) |
Oct 31, 2018 | 8.031 | 8.087 | 8.003 | 8.087 | 120,101 | +0.03(+0.39%) |
Oct 30, 2018 | 8.045 | 8.066 | 8.045 | 8.055 | 87,940 | -0.02(-0.30%) |
Oct 29, 2018 | 8.073 | 8.087 | 8.045 | 8.080 | 132,660 | +0.04(+0.44%) |
Oct 26, 2018 | 8.052 | 8.094 | 8.045 | 8.045 | 89,666 | -0.03(-0.35%) |
Oct 25, 2018 | 8.087 | 8.092 | 8.073 | 8.073 | 55,682 | -0.02(-0.24%) |
Oct 24, 2018 | 8.094 | 8.115 | 8.087 | 8.092 | 141,455 | -0.01(-0.11%) |
Oct 23, 2018 | 8.101 | 8.136 | 8.087 | 8.101 | 69,154 | -0.01(-0.09%) |
Oct 22, 2018 | 8.157 | 8.164 | 8.101 | 8.108 | 55,503 | -0.04(-0.52%) |
Oct 19, 2018 | 8.143 | 8.150 | 8.122 | 8.150 | 44,548 | +0.01(+0.17%) |
Oct 18, 2018 | 8.094 | 8.143 | 8.094 | 8.136 | 69,952 | +0.01(+0.17%) |
Oct 17, 2018 | 8.129 | 8.138 | 8.115 | 8.122 | 90,577 | -0.01(-0.09%) |
Oct 16, 2018 | 8.115 | 8.136 | 8.115 | 8.129 | 52,826 | +0.00(+0.00%) |
Oct 15, 2018 | 8.115 | 8.129 | 8.101 | 8.129 | 442,784 | +0.02(+0.26%) |
Oct 12, 2018 | 8.115 | 8.143 | 8.087 | 8.108 | 172,785 | +0.01(+0.17%) |
Oct 11, 2018 | 8.101 | 8.164 | 8.094 | 8.094 | 182,921 | -0.06(-0.69%) |
Oct 10, 2018 | 8.185 | 8.213 | 8.150 | 8.150 | 71,852 | -0.07(-0.83%) |
Oct 09, 2018 | 8.178 | 8.227 | 8.178 | 8.218 | 70,215 | +0.02(+0.23%) |
Oct 08, 2018 | 8.178 | 8.199 | 8.171 | 8.199 | 199,986 | +0.02(+0.26%) |
Oct 05, 2018 | 8.192 | 8.220 | 8.164 | 8.178 | 352,118 | -0.01(-0.17%) |
Oct 04, 2018 | 8.227 | 8.231 | 8.192 | 8.192 | 150,066 | -0.04(-0.43%) |
Oct 03, 2018 | 8.270 | 8.312 | 8.227 | 8.227 | 132,013 | -0.04(-0.45%) |
Oct 02, 2018 | 8.285 | 8.313 | 8.264 | 8.264 | 109,886 | -0.02(-0.25%) |
Oct 01, 2018 | 8.320 | 8.320 | 8.285 | 8.285 | 87,003 | -0.03(-0.42%) |
Sep 28, 2018 | 8.292 | 8.320 | 8.292 | 8.320 | 56,112 | +0.02(+0.25%) |
Sep 27, 2018 | 8.292 | 8.320 | 8.292 | 8.299 | 39,145 | -0.01(-0.17%) |
Sep 26, 2018 | 8.306 | 8.320 | 8.292 | 8.313 | 51,716 | -0.01(-0.08%) |
Sep 25, 2018 | 8.313 | 8.334 | 8.306 | 8.320 | 67,514 | -0.01(-0.08%) |
Sep 24, 2018 | 8.320 | 8.341 | 8.313 | 8.327 | 95,672 | -0.02(-0.25%) |
Sep 21, 2018 | 8.348 | 8.348 | 8.313 | 8.348 | 137,132 | +0.01(+0.08%) |
Sep 20, 2018 | 8.320 | 8.348 | 8.313 | 8.341 | 111,120 | +0.00(+0.00%) |
Sep 19, 2018 | 8.355 | 8.355 | 8.334 | 8.341 | 29,812 | -0.01(-0.08%) |
Sep 18, 2018 | 8.334 | 8.348 | 8.313 | 8.348 | 72,348 | +0.02(+0.25%) |
Sep 17, 2018 | 8.320 | 8.348 | 8.320 | 8.327 | 88,251 | +0.01(+0.08%) |
Sep 14, 2018 | 8.313 | 8.320 | 8.292 | 8.320 | 54,538 | +0.03(+0.34%) |
Sep 13, 2018 | 8.320 | 8.323 | 8.292 | 8.292 | 48,002 | -0.02(-0.21%) |
Sep 12, 2018 | 8.327 | 8.334 | 8.306 | 8.310 | 76,255 | -0.00(-0.04%) |
Sep 11, 2018 | 8.292 | 8.313 | 8.292 | 8.313 | 77,071 | +0.02(+0.25%) |
Sep 10, 2018 | 8.271 | 8.299 | 8.271 | 8.292 | 81,696 | +0.01(+0.17%) |
Sep 07, 2018 | 8.313 | 8.320 | 8.278 | 8.278 | 82,451 | -0.03(-0.42%) |
Sep 06, 2018 | 8.334 | 8.350 | 8.299 | 8.313 | 75,983 | +0.01(+0.06%) |
Sep 05, 2018 | 8.329 | 8.350 | 8.308 | 8.308 | 95,398 | -0.03(-0.33%) |