Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.510 | 7.630 | 7.470 | 7.470 | 42,500 | -0.04(-0.53%) |
Nov 29, 2018 | 7.770 | 7.988 | 7.320 | 7.510 | 65,383 | -0.27(-3.47%) |
Nov 28, 2018 | 8.000 | 8.124 | 7.700 | 7.780 | 52,448 | -0.15(-1.89%) |
Nov 27, 2018 | 7.950 | 8.150 | 7.860 | 7.930 | 31,998 | -0.04(-0.50%) |
Nov 26, 2018 | 8.000 | 8.140 | 7.940 | 7.970 | 20,006 | +0.03(+0.38%) |
Nov 23, 2018 | 8.060 | 8.060 | 7.940 | 7.940 | 17,700 | -0.07(-0.87%) |
Nov 21, 2018 | 8.010 | 8.010 | 8.010 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.050 | 8.070 | 7.861 | 8.020 | 18,923 | -0.11(-1.35%) |
Nov 19, 2018 | 8.300 | 8.300 | 8.050 | 8.130 | 27,653 | -0.42(-4.91%) |
Nov 16, 2018 | 8.270 | 8.550 | 8.130 | 8.550 | 26,700 | +0.27(+3.26%) |
Nov 15, 2018 | 8.250 | 8.380 | 8.170 | 8.280 | 27,146 | +0.01(+0.12%) |
Nov 14, 2018 | 8.390 | 8.475 | 8.270 | 8.270 | 24,623 | -0.05(-0.60%) |
Nov 13, 2018 | 8.510 | 8.510 | 8.250 | 8.320 | 29,200 | -0.12(-1.42%) |
Nov 12, 2018 | 8.470 | 8.470 | 8.260 | 8.440 | 19,221 | -0.03(-0.35%) |
Nov 09, 2018 | 8.460 | 8.550 | 8.370 | 8.470 | 17,800 | +0.02(+0.24%) |
Nov 08, 2018 | 8.520 | 8.550 | 8.400 | 8.450 | 15,847 | -0.01(-0.12%) |
Nov 07, 2018 | 8.450 | 8.490 | 8.360 | 8.460 | 14,918 | +0.10(+1.20%) |
Nov 06, 2018 | 8.270 | 8.509 | 8.250 | 8.360 | 34,843 | +0.11(+1.33%) |
Nov 05, 2018 | 8.250 | 8.382 | 8.250 | 8.250 | 26,331 | -0.05(-0.60%) |
Nov 02, 2018 | 8.590 | 8.590 | 8.200 | 8.300 | 20,000 | -0.14(-1.66%) |
Nov 01, 2018 | 8.320 | 8.440 | 8.070 | 8.440 | 19,214 | +0.22(+2.68%) |
Oct 31, 2018 | 8.400 | 8.400 | 8.150 | 8.220 | 25,591 | -0.18(-2.14%) |
Oct 30, 2018 | 8.140 | 8.400 | 7.978 | 8.400 | 46,568 | +0.33(+4.09%) |
Oct 29, 2018 | 8.060 | 8.344 | 8.060 | 8.070 | 22,874 | -0.03(-0.37%) |
Oct 26, 2018 | 8.090 | 8.375 | 8.050 | 8.100 | 20,500 | -0.15(-1.82%) |
Oct 25, 2018 | 8.210 | 8.337 | 8.020 | 8.250 | 30,637 | +0.01(+0.06%) |
Oct 24, 2018 | 8.240 | 8.390 | 8.190 | 8.245 | 44,126 | -0.01(-0.06%) |
Oct 23, 2018 | 8.140 | 8.300 | 8.131 | 8.250 | 18,811 | -0.05(-0.60%) |
Oct 22, 2018 | 8.560 | 8.560 | 8.240 | 8.300 | 31,522 | -0.23(-2.70%) |
Oct 19, 2018 | 8.660 | 8.660 | 8.415 | 8.530 | 10,600 | +0.03(+0.35%) |
Oct 18, 2018 | 8.500 | 8.500 | 8.313 | 8.500 | 23,570 | +0.07(+0.83%) |
Oct 17, 2018 | 8.390 | 8.580 | 8.260 | 8.430 | 48,328 | +0.08(+0.96%) |
Oct 16, 2018 | 8.300 | 8.510 | 8.300 | 8.350 | 67,909 | +0.09(+1.09%) |
Oct 15, 2018 | 8.330 | 8.500 | 8.240 | 8.260 | 26,536 | -0.01(-0.12%) |
Oct 12, 2018 | 8.270 | 8.355 | 8.240 | 8.270 | 27,500 | +0.10(+1.22%) |
Oct 11, 2018 | 8.110 | 8.190 | 8.060 | 8.170 | 22,595 | +0.06(+0.74%) |
Oct 10, 2018 | 8.250 | 8.449 | 8.050 | 8.110 | 45,646 | -0.13(-1.58%) |
Oct 09, 2018 | 8.280 | 8.280 | 8.153 | 8.240 | 12,915 | -0.03(-0.36%) |
Oct 08, 2018 | 8.210 | 8.280 | 8.080 | 8.270 | 13,288 | +0.09(+1.10%) |
Oct 05, 2018 | 8.220 | 8.460 | 8.070 | 8.180 | 35,400 | -0.02(-0.24%) |
Oct 04, 2018 | 8.310 | 8.400 | 8.190 | 8.200 | 31,109 | -0.12(-1.44%) |
Oct 03, 2018 | 8.400 | 8.429 | 8.230 | 8.320 | 28,711 | -0.02(-0.24%) |
Oct 02, 2018 | 8.520 | 8.550 | 8.160 | 8.340 | 42,602 | -0.19(-2.23%) |
Oct 01, 2018 | 8.470 | 8.540 | 8.412 | 8.530 | 15,218 | +0.08(+0.95%) |
Sep 28, 2018 | 8.450 | 8.560 | 8.430 | 8.450 | 38,500 | -0.08(-0.94%) |
Sep 27, 2018 | 8.570 | 8.570 | 8.530 | 8.530 | 16,223 | -0.01(-0.12%) |
Sep 26, 2018 | 8.520 | 8.550 | 8.450 | 8.540 | 51,019 | +0.04(+0.47%) |
Sep 25, 2018 | 8.500 | 8.750 | 8.453 | 8.500 | 42,646 | +0.00(+0.00%) |
Sep 24, 2018 | 8.520 | 8.600 | 8.450 | 8.500 | 33,876 | +0.00(+0.00%) |
Sep 21, 2018 | 8.630 | 8.630 | 8.500 | 8.500 | 41,400 | -0.24(-2.75%) |
Sep 20, 2018 | 8.420 | 8.850 | 8.420 | 8.740 | 46,188 | +0.32(+3.80%) |
Sep 19, 2018 | 8.390 | 8.420 | 8.384 | 8.420 | 21,347 | -0.02(-0.24%) |
Sep 18, 2018 | 8.220 | 8.440 | 8.220 | 8.440 | 51,914 | +0.21(+2.55%) |
Sep 17, 2018 | 8.230 | 8.430 | 8.220 | 8.230 | 21,302 | -0.07(-0.84%) |
Sep 14, 2018 | 8.370 | 8.390 | 8.300 | 8.300 | 16,100 | -0.05(-0.60%) |
Sep 13, 2018 | 8.310 | 8.370 | 8.280 | 8.350 | 30,354 | +0.07(+0.85%) |
Sep 12, 2018 | 8.140 | 8.280 | 8.140 | 8.280 | 18,404 | +0.10(+1.22%) |
Sep 11, 2018 | 8.090 | 8.180 | 8.010 | 8.180 | 24,937 | +0.07(+0.86%) |
Sep 10, 2018 | 8.090 | 8.110 | 8.043 | 8.110 | 27,248 | +0.06(+0.75%) |
Sep 07, 2018 | 8.050 | 8.070 | 8.000 | 8.050 | 40,200 | +0.07(+0.88%) |
Sep 06, 2018 | 7.980 | 8.118 | 7.980 | 7.980 | 25,535 | -0.03(-0.37%) |
Sep 05, 2018 | 8.010 | 8.119 | 8.000 | 8.010 | 42,107 | -0.03(-0.37%) |