Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.590 | 8.750 | 8.420 | 8.740 | 280,737 | +0.15(+1.75%) |
Nov 29, 2018 | 8.600 | 8.750 | 8.200 | 8.590 | 490,250 | -0.01(-0.12%) |
Nov 28, 2018 | 7.990 | 9.120 | 7.930 | 8.600 | 632,048 | +0.73(+9.28%) |
Nov 27, 2018 | 8.170 | 8.330 | 7.800 | 7.870 | 399,220 | -0.36(-4.37%) |
Nov 26, 2018 | 7.870 | 8.240 | 7.800 | 8.230 | 205,321 | +0.40(+5.11%) |
Nov 23, 2018 | 7.780 | 8.030 | 7.710 | 7.830 | 90,782 | +0.06(+0.77%) |
Nov 22, 2018 | 7.740 | 7.930 | 7.670 | 7.770 | 85,425 | +0.03(+0.39%) |
Nov 21, 2018 | 8.200 | 8.340 | 7.690 | 7.740 | 310,704 | -0.43(-5.26%) |
Nov 20, 2018 | 7.620 | 8.210 | 7.460 | 8.170 | 404,473 | +0.49(+6.38%) |
Nov 19, 2018 | 7.500 | 7.720 | 7.270 | 7.680 | 361,096 | +0.20(+2.67%) |
Nov 16, 2018 | 7.570 | 7.670 | 7.440 | 7.480 | 159,230 | -0.15(-1.97%) |
Nov 15, 2018 | 7.860 | 7.910 | 7.530 | 7.630 | 245,262 | -0.28(-3.54%) |
Nov 14, 2018 | 8.090 | 8.120 | 7.800 | 7.910 | 244,582 | -0.19(-2.35%) |
Nov 13, 2018 | 8.430 | 8.430 | 8.040 | 8.100 | 299,450 | -0.22(-2.64%) |
Nov 12, 2018 | 8.620 | 8.730 | 8.240 | 8.320 | 146,673 | -0.29(-3.37%) |
Nov 09, 2018 | 8.850 | 9.000 | 8.530 | 8.610 | 141,807 | -0.30(-3.37%) |
Nov 08, 2018 | 8.840 | 9.070 | 8.760 | 8.910 | 82,024 | +0.08(+0.91%) |
Nov 07, 2018 | 8.720 | 8.860 | 8.670 | 8.830 | 95,439 | +0.20(+2.32%) |
Nov 06, 2018 | 8.740 | 8.800 | 8.610 | 8.630 | 108,992 | -0.10(-1.15%) |
Nov 05, 2018 | 8.560 | 8.760 | 8.440 | 8.730 | 57,656 | +0.14(+1.63%) |
Nov 02, 2018 | 8.600 | 8.670 | 8.440 | 8.590 | 181,007 | +0.01(+0.12%) |
Nov 01, 2018 | 8.490 | 8.660 | 8.460 | 8.580 | 181,390 | +0.11(+1.30%) |
Oct 31, 2018 | 8.460 | 8.550 | 8.390 | 8.470 | 111,228 | +0.07(+0.83%) |
Oct 30, 2018 | 8.460 | 8.470 | 8.330 | 8.400 | 68,351 | -0.04(-0.47%) |
Oct 29, 2018 | 8.820 | 8.970 | 8.410 | 8.440 | 189,084 | -0.28(-3.21%) |
Oct 26, 2018 | 8.740 | 8.920 | 8.660 | 8.720 | 160,983 | -0.14(-1.58%) |
Oct 25, 2018 | 8.970 | 9.080 | 8.830 | 8.860 | 186,485 | -0.15(-1.66%) |
Oct 24, 2018 | 9.230 | 9.260 | 8.970 | 9.010 | 190,608 | -0.17(-1.85%) |
Oct 23, 2018 | 9.000 | 9.290 | 8.950 | 9.180 | 149,503 | +0.08(+0.88%) |
Oct 22, 2018 | 9.100 | 9.160 | 9.070 | 9.100 | 78,366 | +0.01(+0.11%) |
Oct 19, 2018 | 9.180 | 9.290 | 9.060 | 9.090 | 100,416 | -0.05(-0.55%) |
Oct 18, 2018 | 9.360 | 9.390 | 9.100 | 9.140 | 122,706 | -0.24(-2.56%) |
Oct 17, 2018 | 9.320 | 9.510 | 9.240 | 9.380 | 110,118 | +0.02(+0.21%) |
Oct 16, 2018 | 9.210 | 9.360 | 9.150 | 9.360 | 80,395 | +0.18(+1.96%) |
Oct 15, 2018 | 9.400 | 9.400 | 9.150 | 9.180 | 144,482 | -0.21(-2.24%) |
Oct 12, 2018 | 9.380 | 9.530 | 9.320 | 9.390 | 90,939 | +0.13(+1.40%) |
Oct 11, 2018 | 9.350 | 9.520 | 9.200 | 9.260 | 217,575 | -0.19(-2.01%) |
Oct 10, 2018 | 9.600 | 9.640 | 9.380 | 9.450 | 185,832 | -0.17(-1.77%) |
Oct 09, 2018 | 9.270 | 9.710 | 9.250 | 9.620 | 346,999 | +0.33(+3.55%) |
Oct 05, 2018 | 9.290 | 9.290 | 9.290 | 0 | -0.07(-0.75%) | |
Oct 04, 2018 | 9.340 | 9.470 | 9.320 | 9.360 | 94,871 | -0.02(-0.21%) |
Oct 03, 2018 | 9.450 | 9.670 | 9.350 | 9.380 | 495,858 | -0.06(-0.64%) |
Oct 02, 2018 | 9.470 | 9.620 | 9.370 | 9.440 | 193,349 | -0.01(-0.11%) |
Oct 01, 2018 | 9.790 | 9.790 | 9.420 | 9.450 | 261,965 | -0.25(-2.58%) |
Sep 28, 2018 | 9.870 | 9.900 | 9.590 | 9.700 | 196,709 | -0.22(-2.22%) |
Sep 27, 2018 | 9.680 | 9.960 | 9.680 | 9.920 | 153,954 | +0.12(+1.22%) |
Sep 26, 2018 | 9.760 | 9.800 | 9.550 | 9.800 | 188,320 | +0.02(+0.20%) |
Sep 25, 2018 | 9.670 | 9.950 | 9.650 | 9.780 | 174,464 | +0.16(+1.66%) |
Sep 24, 2018 | 10.15 | 10.15 | 9.590 | 9.620 | 282,204 | -0.48(-4.75%) |
Sep 21, 2018 | 10.40 | 10.42 | 10.07 | 10.10 | 402,902 | -0.29(-2.79%) |
Sep 20, 2018 | 10.20 | 10.44 | 10.12 | 10.39 | 145,911 | +0.29(+2.87%) |
Sep 19, 2018 | 10.43 | 10.57 | 10.06 | 10.10 | 210,965 | -0.35(-3.35%) |
Sep 18, 2018 | 10.49 | 10.86 | 10.41 | 10.45 | 156,490 | -0.05(-0.48%) |
Sep 17, 2018 | 10.77 | 10.99 | 10.34 | 10.50 | 132,559 | -0.27(-2.51%) |
Sep 14, 2018 | 10.96 | 11.07 | 10.54 | 10.77 | 138,350 | -0.28(-2.53%) |
Sep 13, 2018 | 11.34 | 11.52 | 10.99 | 11.05 | 247,031 | -0.35(-3.07%) |
Sep 12, 2018 | 11.11 | 11.42 | 10.74 | 11.40 | 486,489 | +0.82(+7.75%) |
Sep 11, 2018 | 10.74 | 11.87 | 10.41 | 10.58 | 607,435 | -0.20(-1.86%) |
Sep 10, 2018 | 10.68 | 10.96 | 10.63 | 10.78 | 137,075 | +0.08(+0.75%) |
Sep 07, 2018 | 10.23 | 10.80 | 10.09 | 10.70 | 191,622 | +0.43(+4.19%) |
Sep 06, 2018 | 10.19 | 10.51 | 10.08 | 10.27 | 290,568 | +0.10(+0.98%) |
Sep 05, 2018 | 10.16 | 10.31 | 10.07 | 10.17 | 138,057 | +0.01(+0.10%) |