Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.716 | 8.722 | 8.651 | 8.684 | 462,977 | -0.04(-0.45%) |
Nov 29, 2018 | 8.755 | 8.755 | 8.690 | 8.722 | 382,696 | -0.02(-0.22%) |
Nov 28, 2018 | 8.742 | 8.748 | 8.716 | 8.742 | 224,274 | +0.00(+0.00%) |
Nov 27, 2018 | 8.710 | 8.761 | 8.710 | 8.742 | 246,849 | +0.01(+0.15%) |
Nov 26, 2018 | 8.774 | 8.774 | 8.710 | 8.729 | 336,554 | +0.01(+0.07%) |
Nov 23, 2018 | 8.722 | 8.742 | 8.716 | 8.722 | 45,402 | +0.00(+0.00%) |
Nov 21, 2018 | 8.722 | 8.722 | 8.722 | 0 | -0.03(-0.30%) | |
Nov 20, 2018 | 8.796 | 8.796 | 8.730 | 8.749 | 259,126 | -0.06(-0.66%) |
Nov 19, 2018 | 8.891 | 8.891 | 8.775 | 8.807 | 249,381 | -0.10(-1.09%) |
Nov 16, 2018 | 8.962 | 8.962 | 8.897 | 8.904 | 227,549 | -0.06(-0.65%) |
Nov 15, 2018 | 8.910 | 8.962 | 8.878 | 8.962 | 228,446 | +0.05(+0.58%) |
Nov 14, 2018 | 8.942 | 8.962 | 8.891 | 8.910 | 197,755 | -0.02(-0.22%) |
Nov 13, 2018 | 8.923 | 8.962 | 8.904 | 8.929 | 195,557 | +0.02(+0.22%) |
Nov 12, 2018 | 8.904 | 8.923 | 8.884 | 8.910 | 95,918 | +0.01(+0.07%) |
Nov 09, 2018 | 8.871 | 8.910 | 8.871 | 8.904 | 255,332 | +0.01(+0.07%) |
Nov 08, 2018 | 8.942 | 8.942 | 8.884 | 8.897 | 209,359 | -0.03(-0.36%) |
Nov 07, 2018 | 8.884 | 8.949 | 8.864 | 8.929 | 171,796 | +0.08(+0.87%) |
Nov 06, 2018 | 8.846 | 8.882 | 8.833 | 8.852 | 267,110 | -0.01(-0.07%) |
Nov 05, 2018 | 8.904 | 8.910 | 8.839 | 8.859 | 354,770 | -0.05(-0.51%) |
Nov 02, 2018 | 8.891 | 8.917 | 8.871 | 8.904 | 184,864 | +0.03(+0.29%) |
Nov 01, 2018 | 8.852 | 8.891 | 8.852 | 8.878 | 235,081 | +0.03(+0.29%) |
Oct 31, 2018 | 8.917 | 8.942 | 8.846 | 8.852 | 410,566 | -0.06(-0.72%) |
Oct 30, 2018 | 8.929 | 8.968 | 8.865 | 8.917 | 296,506 | -0.08(-0.86%) |
Oct 29, 2018 | 9.007 | 9.020 | 8.987 | 8.994 | 107,696 | +0.04(+0.43%) |
Oct 26, 2018 | 8.975 | 9.020 | 8.942 | 8.955 | 142,024 | -0.05(-0.57%) |
Oct 25, 2018 | 9.026 | 9.028 | 9.000 | 9.007 | 112,492 | -0.04(-0.43%) |
Oct 24, 2018 | 9.039 | 9.065 | 8.994 | 9.045 | 154,964 | +0.03(+0.36%) |
Oct 23, 2018 | 8.981 | 9.020 | 8.981 | 9.013 | 108,003 | -0.03(-0.38%) |
Oct 22, 2018 | 9.060 | 9.073 | 9.034 | 9.047 | 75,599 | +0.01(+0.14%) |
Oct 19, 2018 | 9.099 | 9.099 | 9.022 | 9.034 | 228,478 | -0.08(-0.84%) |
Oct 18, 2018 | 9.067 | 9.118 | 9.067 | 9.111 | 162,743 | +0.02(+0.21%) |
Oct 17, 2018 | 9.111 | 9.116 | 9.060 | 9.092 | 109,056 | -0.04(-0.42%) |
Oct 16, 2018 | 9.028 | 9.131 | 9.002 | 9.131 | 190,821 | +0.12(+1.35%) |
Oct 15, 2018 | 8.938 | 9.015 | 8.925 | 9.009 | 195,559 | +0.06(+0.64%) |
Oct 12, 2018 | 9.009 | 9.022 | 8.887 | 8.951 | 402,216 | -0.03(-0.36%) |
Oct 11, 2018 | 9.022 | 9.054 | 8.977 | 8.983 | 223,149 | -0.07(-0.78%) |
Oct 10, 2018 | 9.111 | 9.111 | 9.015 | 9.054 | 337,524 | -0.06(-0.70%) |
Oct 09, 2018 | 9.150 | 9.163 | 9.111 | 9.118 | 222,145 | -0.05(-0.56%) |
Oct 08, 2018 | 9.214 | 9.214 | 9.143 | 9.169 | 225,864 | -0.06(-0.63%) |
Oct 05, 2018 | 9.297 | 9.310 | 9.227 | 9.227 | 175,296 | -0.08(-0.83%) |
Oct 04, 2018 | 9.310 | 9.342 | 9.278 | 9.304 | 235,991 | -0.03(-0.34%) |
Oct 03, 2018 | 9.349 | 9.355 | 9.310 | 9.336 | 159,364 | -0.01(-0.07%) |
Oct 02, 2018 | 9.329 | 9.361 | 9.323 | 9.342 | 170,822 | +0.01(+0.07%) |
Oct 01, 2018 | 9.361 | 9.387 | 9.310 | 9.336 | 166,012 | -0.03(-0.27%) |
Sep 28, 2018 | 9.329 | 9.368 | 9.310 | 9.361 | 263,569 | +0.03(+0.27%) |
Sep 27, 2018 | 9.329 | 9.355 | 9.329 | 9.336 | 177,438 | -0.01(-0.07%) |
Sep 26, 2018 | 9.349 | 9.355 | 9.332 | 9.342 | 201,695 | -0.01(-0.07%) |
Sep 25, 2018 | 9.387 | 9.387 | 9.342 | 9.349 | 189,819 | -0.01(-0.07%) |
Sep 24, 2018 | 9.419 | 9.426 | 9.342 | 9.355 | 156,142 | -0.06(-0.61%) |
Sep 21, 2018 | 9.438 | 9.438 | 9.394 | 9.413 | 86,244 | -0.01(-0.14%) |
Sep 20, 2018 | 9.458 | 9.458 | 9.394 | 9.426 | 166,854 | -0.03(-0.29%) |
Sep 19, 2018 | 9.409 | 9.453 | 9.396 | 9.453 | 120,155 | +0.03(+0.27%) |
Sep 18, 2018 | 9.389 | 9.428 | 9.389 | 9.428 | 111,441 | +0.04(+0.48%) |
Sep 17, 2018 | 9.434 | 9.438 | 9.383 | 9.383 | 110,255 | -0.05(-0.54%) |
Sep 14, 2018 | 9.466 | 9.466 | 9.415 | 9.434 | 112,956 | -0.02(-0.20%) |
Sep 13, 2018 | 9.421 | 9.453 | 9.409 | 9.453 | 114,995 | +0.04(+0.47%) |
Sep 12, 2018 | 9.453 | 9.453 | 9.389 | 9.409 | 211,320 | -0.03(-0.34%) |
Sep 11, 2018 | 9.447 | 9.466 | 9.421 | 9.440 | 129,608 | -0.01(-0.07%) |
Sep 10, 2018 | 9.402 | 9.447 | 9.402 | 9.447 | 114,781 | +0.07(+0.75%) |
Sep 07, 2018 | 9.409 | 9.453 | 9.364 | 9.377 | 181,263 | -0.04(-0.47%) |
Sep 06, 2018 | 9.396 | 9.428 | 9.396 | 9.421 | 80,598 | +0.02(+0.20%) |
Sep 05, 2018 | 9.370 | 9.403 | 9.364 | 9.402 | 132,272 | +0.01(+0.14%) |