Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.090 | 8.500 | 8.080 | 8.310 | 119,600 | +0.27(+3.36%) |
Nov 29, 2018 | 7.970 | 8.140 | 7.760 | 8.040 | 81,666 | +0.14(+1.77%) |
Nov 28, 2018 | 7.820 | 8.040 | 7.700 | 7.900 | 126,250 | +0.09(+1.15%) |
Nov 27, 2018 | 7.820 | 7.940 | 7.740 | 7.810 | 61,504 | -0.05(-0.64%) |
Nov 26, 2018 | 8.170 | 8.240 | 7.680 | 7.860 | 186,595 | -0.27(-3.32%) |
Nov 23, 2018 | 8.050 | 8.270 | 8.050 | 8.130 | 34,300 | -0.04(-0.49%) |
Nov 21, 2018 | 8.170 | 8.170 | 8.170 | 0 | +0.12(+1.49%) | |
Nov 20, 2018 | 8.210 | 8.330 | 7.970 | 8.050 | 104,371 | -0.19(-2.31%) |
Nov 19, 2018 | 8.390 | 8.400 | 8.130 | 8.240 | 65,333 | -0.11(-1.32%) |
Nov 16, 2018 | 8.080 | 8.410 | 7.960 | 8.350 | 179,900 | +0.23(+2.83%) |
Nov 15, 2018 | 7.960 | 8.280 | 7.960 | 8.120 | 51,785 | +0.11(+1.37%) |
Nov 14, 2018 | 8.540 | 8.540 | 7.860 | 8.010 | 93,839 | -0.49(-5.76%) |
Nov 13, 2018 | 7.850 | 8.520 | 7.850 | 8.500 | 137,213 | +0.71(+9.11%) |
Nov 12, 2018 | 7.830 | 8.075 | 7.630 | 7.790 | 76,754 | -0.03(-0.38%) |
Nov 09, 2018 | 8.070 | 8.140 | 7.800 | 7.820 | 74,500 | -0.26(-3.22%) |
Nov 08, 2018 | 8.220 | 8.260 | 7.820 | 8.080 | 99,150 | -0.25(-3.00%) |
Nov 07, 2018 | 8.580 | 8.580 | 8.010 | 8.330 | 255,435 | +0.28(+3.48%) |
Nov 06, 2018 | 7.620 | 8.060 | 7.560 | 8.050 | 77,505 | +0.41(+5.37%) |
Nov 05, 2018 | 7.640 | 7.890 | 7.600 | 7.640 | 31,183 | +0.03(+0.39%) |
Nov 02, 2018 | 7.530 | 7.660 | 7.510 | 7.610 | 35,300 | +0.10(+1.33%) |
Nov 01, 2018 | 7.450 | 7.600 | 7.450 | 7.510 | 34,271 | +0.07(+0.94%) |
Oct 31, 2018 | 7.500 | 7.500 | 7.360 | 7.440 | 54,907 | +0.00(+0.00%) |
Oct 30, 2018 | 7.200 | 7.450 | 7.150 | 7.440 | 30,870 | +0.23(+3.19%) |
Oct 29, 2018 | 7.330 | 7.340 | 7.150 | 7.210 | 34,545 | -0.01(-0.14%) |
Oct 26, 2018 | 7.200 | 7.310 | 6.960 | 7.220 | 28,400 | -0.05(-0.69%) |
Oct 25, 2018 | 7.290 | 7.380 | 7.200 | 7.270 | 36,210 | +0.02(+0.28%) |
Oct 24, 2018 | 7.370 | 7.500 | 7.230 | 7.250 | 78,194 | -0.11(-1.49%) |
Oct 23, 2018 | 7.090 | 7.450 | 7.090 | 7.360 | 35,117 | -0.05(-0.67%) |
Oct 22, 2018 | 7.360 | 7.430 | 7.300 | 7.410 | 34,284 | +0.06(+0.82%) |
Oct 19, 2018 | 7.390 | 7.450 | 7.250 | 7.350 | 43,700 | -0.05(-0.68%) |
Oct 18, 2018 | 7.630 | 7.970 | 7.380 | 7.400 | 58,353 | -0.27(-3.52%) |
Oct 17, 2018 | 7.790 | 7.790 | 7.590 | 7.670 | 129,554 | -0.13(-1.67%) |
Oct 16, 2018 | 7.520 | 7.820 | 7.510 | 7.800 | 38,518 | +0.29(+3.86%) |
Oct 15, 2018 | 7.380 | 7.570 | 7.286 | 7.510 | 56,377 | +0.14(+1.90%) |
Oct 12, 2018 | 7.670 | 7.690 | 7.370 | 7.370 | 89,100 | -0.18(-2.38%) |
Oct 11, 2018 | 7.660 | 7.780 | 7.550 | 7.550 | 76,001 | -0.15(-1.95%) |
Oct 10, 2018 | 7.820 | 7.880 | 7.700 | 7.700 | 54,794 | -0.16(-2.04%) |
Oct 09, 2018 | 7.760 | 7.980 | 7.750 | 7.860 | 144,158 | +0.09(+1.16%) |
Oct 08, 2018 | 7.790 | 7.860 | 7.750 | 7.770 | 46,068 | -0.02(-0.26%) |
Oct 05, 2018 | 7.800 | 7.910 | 7.560 | 7.790 | 56,300 | +0.02(+0.26%) |
Oct 04, 2018 | 7.980 | 8.060 | 7.740 | 7.770 | 92,261 | -0.33(-4.07%) |
Oct 03, 2018 | 7.830 | 8.160 | 7.805 | 8.100 | 52,206 | +0.29(+3.71%) |
Oct 02, 2018 | 7.850 | 7.900 | 7.790 | 7.810 | 44,879 | -0.04(-0.51%) |
Oct 01, 2018 | 7.910 | 7.950 | 7.840 | 7.850 | 40,889 | -0.03(-0.38%) |
Sep 28, 2018 | 7.730 | 7.950 | 7.730 | 7.880 | 38,900 | +0.13(+1.68%) |
Sep 27, 2018 | 7.830 | 7.950 | 7.720 | 7.750 | 62,337 | -0.07(-0.90%) |
Sep 26, 2018 | 7.800 | 7.960 | 7.800 | 7.820 | 42,253 | +0.02(+0.26%) |
Sep 25, 2018 | 7.860 | 7.860 | 7.770 | 7.800 | 32,184 | -0.05(-0.64%) |
Sep 24, 2018 | 8.080 | 8.080 | 7.780 | 7.850 | 61,515 | -0.25(-3.09%) |
Sep 21, 2018 | 8.210 | 8.210 | 8.080 | 8.100 | 117,800 | -0.13(-1.58%) |
Sep 20, 2018 | 8.130 | 8.360 | 8.100 | 8.230 | 54,422 | +0.15(+1.86%) |
Sep 19, 2018 | 8.020 | 8.180 | 8.000 | 8.080 | 54,035 | +0.03(+0.37%) |
Sep 18, 2018 | 8.050 | 8.270 | 7.990 | 8.050 | 85,273 | +0.03(+0.37%) |
Sep 17, 2018 | 8.250 | 8.360 | 8.010 | 8.020 | 57,038 | -0.18(-2.20%) |
Sep 14, 2018 | 8.210 | 8.320 | 8.150 | 8.200 | 41,900 | -0.03(-0.36%) |
Sep 13, 2018 | 8.250 | 8.325 | 8.130 | 8.230 | 37,137 | +0.02(+0.24%) |
Sep 12, 2018 | 8.270 | 8.290 | 8.110 | 8.210 | 56,969 | -0.07(-0.85%) |
Sep 11, 2018 | 8.230 | 8.380 | 8.190 | 8.280 | 43,788 | +0.00(+0.00%) |
Sep 10, 2018 | 8.500 | 8.500 | 8.215 | 8.280 | 61,174 | -0.19(-2.24%) |
Sep 07, 2018 | 8.360 | 8.555 | 8.350 | 8.470 | 63,700 | +0.08(+0.95%) |
Sep 06, 2018 | 8.290 | 8.440 | 8.200 | 8.390 | 72,170 | +0.10(+1.21%) |
Sep 05, 2018 | 8.410 | 8.450 | 8.170 | 8.290 | 57,681 | -0.13(-1.54%) |