Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.960 | 9.018 | 8.960 | 9.011 | 222,500 | +0.04(+0.43%) |
Nov 29, 2018 | 8.909 | 9.011 | 8.909 | 8.973 | 271,603 | +0.04(+0.50%) |
Nov 28, 2018 | 8.794 | 8.928 | 8.756 | 8.928 | 366,108 | +0.19(+2.19%) |
Nov 27, 2018 | 8.680 | 8.756 | 8.648 | 8.737 | 342,261 | +0.03(+0.29%) |
Nov 26, 2018 | 8.686 | 8.743 | 8.680 | 8.711 | 566,133 | +0.11(+1.26%) |
Nov 23, 2018 | 8.558 | 8.616 | 8.523 | 8.603 | 666,876 | +0.00(+0.00%) |
Nov 21, 2018 | 8.603 | 8.603 | 8.603 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.665 | 8.670 | 8.545 | 8.603 | 691,831 | -0.18(-2.04%) |
Nov 19, 2018 | 8.833 | 8.853 | 8.726 | 8.783 | 850,282 | -0.06(-0.63%) |
Nov 16, 2018 | 8.827 | 8.900 | 8.676 | 8.839 | 981,854 | +0.09(+1.03%) |
Nov 15, 2018 | 8.603 | 8.760 | 8.564 | 8.749 | 283,634 | +0.10(+1.17%) |
Nov 14, 2018 | 8.816 | 8.833 | 8.614 | 8.648 | 298,793 | -0.11(-1.28%) |
Nov 13, 2018 | 8.777 | 8.818 | 8.726 | 8.760 | 265,214 | +0.01(+0.06%) |
Nov 12, 2018 | 8.884 | 8.917 | 8.749 | 8.754 | 212,741 | -0.16(-1.76%) |
Nov 09, 2018 | 8.945 | 8.956 | 8.867 | 8.912 | 254,462 | -0.06(-0.63%) |
Nov 08, 2018 | 8.962 | 9.039 | 8.940 | 8.968 | 629,205 | +0.01(+0.13%) |
Nov 07, 2018 | 8.822 | 8.975 | 8.822 | 8.956 | 535,800 | +0.18(+2.05%) |
Nov 06, 2018 | 8.754 | 8.805 | 8.749 | 8.777 | 504,106 | +0.06(+0.64%) |
Nov 05, 2018 | 8.681 | 8.743 | 8.659 | 8.721 | 919,798 | +0.08(+0.91%) |
Nov 02, 2018 | 8.738 | 8.783 | 8.603 | 8.642 | 280,657 | -0.07(-0.77%) |
Nov 01, 2018 | 8.625 | 8.738 | 8.614 | 8.710 | 541,641 | +0.10(+1.17%) |
Oct 31, 2018 | 8.519 | 8.665 | 8.519 | 8.609 | 527,060 | +0.16(+1.93%) |
Oct 30, 2018 | 8.328 | 8.446 | 8.306 | 8.446 | 639,474 | +0.12(+1.42%) |
Oct 29, 2018 | 8.530 | 8.578 | 8.261 | 8.328 | 480,401 | -0.11(-1.26%) |
Oct 26, 2018 | 8.474 | 8.536 | 8.367 | 8.435 | 531,734 | -0.14(-1.64%) |
Oct 25, 2018 | 8.524 | 8.637 | 8.479 | 8.575 | 586,971 | +0.12(+1.39%) |
Oct 24, 2018 | 8.710 | 8.726 | 8.440 | 8.457 | 282,786 | -0.26(-2.96%) |
Oct 23, 2018 | 8.676 | 8.743 | 8.569 | 8.715 | 282,139 | -0.05(-0.58%) |
Oct 22, 2018 | 8.816 | 8.827 | 8.738 | 8.766 | 207,306 | -0.02(-0.26%) |
Oct 19, 2018 | 8.822 | 8.906 | 8.783 | 8.788 | 392,920 | +0.00(+0.00%) |
Oct 18, 2018 | 8.889 | 8.917 | 8.766 | 8.788 | 414,148 | -0.12(-1.32%) |
Oct 17, 2018 | 8.906 | 8.940 | 8.827 | 8.906 | 231,650 | -0.02(-0.19%) |
Oct 16, 2018 | 8.777 | 8.928 | 8.774 | 8.923 | 304,316 | +0.18(+2.05%) |
Oct 15, 2018 | 8.754 | 8.811 | 8.726 | 8.743 | 291,160 | -0.01(-0.13%) |
Oct 12, 2018 | 8.805 | 8.827 | 8.698 | 8.754 | 278,875 | +0.11(+1.23%) |
Oct 11, 2018 | 8.850 | 8.850 | 8.603 | 8.648 | 559,163 | -0.21(-2.41%) |
Oct 10, 2018 | 9.108 | 9.114 | 8.861 | 8.861 | 506,380 | -0.24(-2.65%) |
Oct 09, 2018 | 9.136 | 9.175 | 9.102 | 9.102 | 245,770 | -0.02(-0.25%) |
Oct 08, 2018 | 9.147 | 9.181 | 9.097 | 9.125 | 259,592 | -0.04(-0.43%) |
Oct 05, 2018 | 9.243 | 9.248 | 9.114 | 9.164 | 354,073 | -0.07(-0.73%) |
Oct 04, 2018 | 9.276 | 9.316 | 9.198 | 9.231 | 342,161 | -0.08(-0.84%) |
Oct 03, 2018 | 9.321 | 9.366 | 9.310 | 9.310 | 579,836 | -0.02(-0.18%) |
Oct 02, 2018 | 9.349 | 9.355 | 9.316 | 9.327 | 685,591 | -0.02(-0.24%) |
Oct 01, 2018 | 9.400 | 9.400 | 9.324 | 9.349 | 721,672 | -0.01(-0.06%) |
Sep 28, 2018 | 9.383 | 9.389 | 9.338 | 9.355 | 360,488 | -0.04(-0.48%) |
Sep 27, 2018 | 9.361 | 9.439 | 9.361 | 9.400 | 243,243 | +0.04(+0.42%) |
Sep 26, 2018 | 9.389 | 9.394 | 9.355 | 9.361 | 204,452 | -0.01(-0.06%) |
Sep 25, 2018 | 9.366 | 9.389 | 9.344 | 9.366 | 164,627 | +0.02(+0.24%) |
Sep 24, 2018 | 9.372 | 9.372 | 9.321 | 9.344 | 215,282 | -0.05(-0.54%) |
Sep 21, 2018 | 9.389 | 9.405 | 9.377 | 9.394 | 219,892 | +0.02(+0.24%) |
Sep 20, 2018 | 9.327 | 9.383 | 9.321 | 9.372 | 397,335 | +0.08(+0.91%) |
Sep 19, 2018 | 9.293 | 9.304 | 9.282 | 9.288 | 191,750 | +0.01(+0.06%) |
Sep 18, 2018 | 9.248 | 9.299 | 9.243 | 9.282 | 193,986 | +0.05(+0.55%) |
Sep 17, 2018 | 9.271 | 9.276 | 9.231 | 9.231 | 239,966 | -0.06(-0.60%) |
Sep 14, 2018 | 9.282 | 9.299 | 9.276 | 9.288 | 173,027 | +0.01(+0.06%) |
Sep 13, 2018 | 9.299 | 9.310 | 9.282 | 9.282 | 144,154 | +0.04(+0.42%) |
Sep 12, 2018 | 9.231 | 9.276 | 9.231 | 9.243 | 306,980 | +0.02(+0.24%) |
Sep 11, 2018 | 9.215 | 9.243 | 9.203 | 9.220 | 566,122 | +0.01(+0.06%) |
Sep 10, 2018 | 9.248 | 9.254 | 9.215 | 9.215 | 158,768 | +0.00(+0.00%) |
Sep 07, 2018 | 9.192 | 9.248 | 9.192 | 9.215 | 158,415 | -0.01(-0.06%) |
Sep 06, 2018 | 9.265 | 9.276 | 9.203 | 9.220 | 391,884 | -0.05(-0.54%) |
Sep 05, 2018 | 9.282 | 9.293 | 9.220 | 9.271 | 120,055 | +0.00(+0.00%) |