Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.584 | 8.584 | 8.584 | 8.584 | 306 | -0.00(-0.00%) |
Nov 29, 2018 | 8.600 | 8.600 | 8.584 | 8.584 | 5,841 | +0.01(+0.10%) |
Nov 28, 2018 | 8.555 | 8.587 | 8.555 | 8.576 | 1,857 | +0.02(+0.24%) |
Nov 27, 2018 | 8.555 | 8.613 | 8.555 | 8.555 | 9,037 | -0.01(-0.10%) |
Nov 26, 2018 | 8.596 | 8.604 | 8.563 | 8.563 | 2,259 | -0.08(-0.95%) |
Nov 23, 2018 | 8.646 | 8.646 | 8.646 | 8.646 | 463 | +0.00(+0.00%) |
Nov 21, 2018 | 8.646 | 8.646 | 8.646 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.555 | 8.616 | 8.555 | 8.558 | 10,937 | -0.01(-0.11%) |
Nov 19, 2018 | 8.600 | 8.620 | 8.568 | 8.568 | 4,568 | -0.05(-0.60%) |
Nov 16, 2018 | 8.555 | 8.620 | 8.555 | 8.620 | 1,391 | +0.00(+0.05%) |
Nov 15, 2018 | 8.665 | 8.665 | 8.575 | 8.616 | 4,824 | -0.05(-0.57%) |
Nov 14, 2018 | 8.594 | 8.665 | 8.581 | 8.665 | 5,485 | +0.07(+0.83%) |
Nov 13, 2018 | 8.562 | 8.622 | 8.562 | 8.594 | 3,849 | -0.03(-0.35%) |
Nov 12, 2018 | 8.606 | 8.626 | 8.542 | 8.624 | 33,814 | +0.06(+0.73%) |
Nov 09, 2018 | 8.591 | 8.591 | 8.562 | 8.562 | 618 | +0.00(+0.00%) |
Nov 08, 2018 | 8.659 | 8.659 | 8.562 | 8.562 | 5,316 | -0.10(-1.19%) |
Nov 07, 2018 | 8.659 | 8.665 | 8.653 | 8.665 | 3,057 | +0.10(+1.21%) |
Nov 06, 2018 | 8.660 | 8.660 | 8.562 | 8.562 | 6,372 | -0.07(-0.82%) |
Nov 05, 2018 | 8.620 | 8.678 | 8.620 | 8.633 | 3,289 | +0.07(+0.83%) |
Nov 02, 2018 | 8.665 | 8.730 | 8.562 | 8.562 | 10,051 | -0.12(-1.34%) |
Nov 01, 2018 | 8.555 | 8.678 | 8.555 | 8.678 | 7,245 | +0.12(+1.44%) |
Oct 31, 2018 | 8.626 | 8.665 | 8.520 | 8.555 | 18,598 | -0.09(-1.05%) |
Oct 30, 2018 | 8.639 | 8.700 | 8.626 | 8.646 | 11,924 | +0.02(+0.19%) |
Oct 29, 2018 | 8.694 | 8.694 | 8.630 | 8.630 | 5,088 | -0.01(-0.07%) |
Oct 26, 2018 | 8.630 | 8.662 | 8.630 | 8.636 | 7,481 | +0.01(+0.07%) |
Oct 25, 2018 | 8.668 | 8.687 | 8.630 | 8.630 | 5,704 | +0.00(+0.00%) |
Oct 24, 2018 | 8.726 | 8.726 | 8.630 | 8.630 | 16,115 | -0.10(-1.11%) |
Oct 23, 2018 | 8.784 | 8.816 | 8.630 | 8.726 | 18,679 | -0.24(-2.68%) |
Oct 22, 2018 | 8.906 | 8.995 | 8.906 | 8.967 | 4,234 | +0.07(+0.83%) |
Oct 19, 2018 | 8.713 | 8.957 | 8.713 | 8.893 | 5,922 | +0.22(+2.51%) |
Oct 18, 2018 | 9.034 | 9.034 | 8.617 | 8.675 | 17,644 | -0.36(-3.98%) |
Oct 17, 2018 | 9.065 | 9.111 | 9.034 | 9.034 | 5,453 | -0.01(-0.14%) |
Oct 16, 2018 | 9.047 | 9.079 | 9.047 | 9.047 | 1,354 | +0.03(+0.33%) |
Oct 15, 2018 | 9.017 | 9.017 | 9.017 | 9.017 | 1,382 | -0.05(-0.54%) |
Oct 12, 2018 | 9.092 | 9.092 | 9.034 | 9.066 | 2,649 | +0.07(+0.79%) |
Oct 11, 2018 | 9.162 | 9.162 | 8.995 | 8.995 | 6,179 | -0.18(-1.97%) |
Oct 10, 2018 | 9.175 | 9.175 | 9.169 | 9.175 | 835 | +0.00(+0.00%) |
Oct 09, 2018 | 9.172 | 9.175 | 9.172 | 9.175 | 1,027 | -0.08(-0.84%) |
Oct 08, 2018 | 9.175 | 9.270 | 9.175 | 9.252 | 5,743 | +0.01(+0.07%) |
Oct 05, 2018 | 9.252 | 9.278 | 9.169 | 9.246 | 4,987 | +0.06(+0.63%) |
Oct 04, 2018 | 9.249 | 9.249 | 9.188 | 9.188 | 422 | +0.03(+0.28%) |
Oct 03, 2018 | 9.162 | 9.239 | 9.162 | 9.162 | 3,615 | -0.02(-0.22%) |
Oct 02, 2018 | 9.162 | 9.183 | 9.162 | 9.183 | 1,888 | -0.01(-0.09%) |
Oct 01, 2018 | 9.143 | 9.191 | 9.143 | 9.191 | 5,361 | +0.01(+0.11%) |
Sep 28, 2018 | 9.181 | 9.181 | 9.181 | 9.181 | 467 | +0.04(+0.39%) |
Sep 27, 2018 | 9.146 | 9.146 | 9.146 | 9.146 | 791 | -0.03(-0.31%) |
Sep 26, 2018 | 9.152 | 9.180 | 9.152 | 9.175 | 1,740 | +0.02(+0.25%) |
Sep 25, 2018 | 9.152 | 9.183 | 9.152 | 9.152 | 4,205 | +0.00(+0.00%) |
Sep 24, 2018 | 9.152 | 9.190 | 9.152 | 9.152 | 4,450 | +0.00(+0.00%) |
Sep 21, 2018 | 9.215 | 9.215 | 9.152 | 9.152 | 1,097 | -0.06(-0.66%) |
Sep 20, 2018 | 9.279 | 9.279 | 9.088 | 9.212 | 10,706 | +0.12(+1.37%) |
Sep 19, 2018 | 9.148 | 9.148 | 9.088 | 9.088 | 622 | +0.00(+0.00%) |
Sep 18, 2018 | 9.088 | 9.120 | 9.088 | 9.088 | 925 | -0.03(-0.35%) |
Sep 17, 2018 | 9.088 | 9.120 | 9.088 | 9.119 | 1,401 | +0.03(+0.35%) |
Sep 14, 2018 | 9.088 | 9.120 | 9.088 | 9.088 | 3,920 | -0.04(-0.49%) |
Sep 13, 2018 | 9.120 | 9.132 | 9.120 | 9.132 | 3,476 | +0.00(+0.03%) |
Sep 12, 2018 | 9.132 | 9.148 | 9.120 | 9.130 | 1,768 | -0.04(-0.39%) |
Sep 11, 2018 | 9.120 | 9.165 | 9.120 | 9.165 | 3,407 | +0.01(+0.15%) |
Sep 10, 2018 | 9.247 | 9.247 | 9.152 | 9.152 | 713 | +0.06(+0.70%) |
Sep 07, 2018 | 9.126 | 9.126 | 9.088 | 9.088 | 1,881 | -0.03(-0.35%) |
Sep 06, 2018 | 9.120 | 9.194 | 9.088 | 9.120 | 4,221 | +0.03(+0.35%) |
Sep 05, 2018 | 9.120 | 9.120 | 9.088 | 9.088 | 3,476 | -0.03(-0.35%) |