Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.463 | 8.535 | 8.392 | 8.481 | 475,264 | +0.02(+0.21%) |
Nov 29, 2018 | 8.196 | 8.570 | 8.160 | 8.463 | 500,236 | +0.32(+3.94%) |
Nov 28, 2018 | 8.018 | 8.143 | 7.981 | 8.143 | 162,378 | +0.07(+0.88%) |
Nov 27, 2018 | 7.893 | 8.125 | 7.893 | 8.071 | 151,999 | +0.18(+2.26%) |
Nov 26, 2018 | 7.947 | 8.080 | 7.893 | 7.893 | 233,005 | -0.09(-1.12%) |
Nov 23, 2018 | 7.857 | 8.018 | 7.857 | 7.982 | 66,058 | +0.07(+0.90%) |
Nov 21, 2018 | 7.911 | 7.911 | 7.911 | 0 | +0.04(+0.45%) | |
Nov 20, 2018 | 7.911 | 8.018 | 7.813 | 7.875 | 280,488 | -0.18(-2.21%) |
Nov 19, 2018 | 7.947 | 8.071 | 7.911 | 8.053 | 277,206 | +0.05(+0.67%) |
Nov 16, 2018 | 8.000 | 8.053 | 7.929 | 8.000 | 224,779 | +0.02(+0.22%) |
Nov 15, 2018 | 7.947 | 8.011 | 7.911 | 7.982 | 153,184 | +0.02(+0.22%) |
Nov 14, 2018 | 8.000 | 8.071 | 7.947 | 7.964 | 111,485 | -0.04(-0.45%) |
Nov 13, 2018 | 8.071 | 8.160 | 7.982 | 8.000 | 113,248 | -0.11(-1.32%) |
Nov 12, 2018 | 8.339 | 8.339 | 8.089 | 8.107 | 151,105 | -0.25(-2.99%) |
Nov 09, 2018 | 8.249 | 8.356 | 8.249 | 8.356 | 92,213 | +0.00(+0.00%) |
Nov 08, 2018 | 8.374 | 8.410 | 8.285 | 8.356 | 97,721 | -0.02(-0.21%) |
Nov 07, 2018 | 8.356 | 8.410 | 8.285 | 8.374 | 95,809 | +0.04(+0.43%) |
Nov 06, 2018 | 8.214 | 8.356 | 8.160 | 8.339 | 88,603 | +0.09(+1.08%) |
Nov 05, 2018 | 8.053 | 8.249 | 8.053 | 8.249 | 90,334 | +0.14(+1.76%) |
Nov 02, 2018 | 8.303 | 8.445 | 8.107 | 8.107 | 233,254 | -0.21(-2.57%) |
Nov 01, 2018 | 8.107 | 8.392 | 8.107 | 8.321 | 188,333 | +0.21(+2.64%) |
Oct 31, 2018 | 8.178 | 8.232 | 8.089 | 8.107 | 257,974 | +0.00(+0.00%) |
Oct 30, 2018 | 8.000 | 8.143 | 8.000 | 8.107 | 147,998 | +0.07(+0.89%) |
Oct 29, 2018 | 7.929 | 8.089 | 7.929 | 8.036 | 342,382 | +0.20(+2.50%) |
Oct 26, 2018 | 7.804 | 7.893 | 7.697 | 7.840 | 1,031,461 | -0.05(-0.68%) |
Oct 25, 2018 | 7.786 | 7.955 | 7.786 | 7.893 | 378,565 | +0.07(+0.91%) |
Oct 24, 2018 | 8.071 | 8.071 | 7.804 | 7.822 | 305,203 | -0.25(-3.09%) |
Oct 23, 2018 | 8.053 | 8.178 | 8.018 | 8.071 | 225,543 | -0.04(-0.44%) |
Oct 22, 2018 | 8.125 | 8.160 | 8.107 | 8.107 | 194,941 | -0.02(-0.22%) |
Oct 19, 2018 | 8.214 | 8.276 | 8.125 | 8.125 | 111,127 | -0.09(-1.08%) |
Oct 18, 2018 | 8.196 | 8.321 | 8.196 | 8.214 | 186,920 | -0.04(-0.43%) |
Oct 17, 2018 | 8.267 | 8.303 | 8.214 | 8.249 | 306,631 | -0.04(-0.54%) |
Oct 16, 2018 | 8.303 | 8.374 | 8.285 | 8.294 | 147,361 | -0.01(-0.11%) |
Oct 15, 2018 | 8.285 | 8.374 | 8.214 | 8.303 | 433,271 | +0.00(+0.00%) |
Oct 12, 2018 | 8.463 | 8.499 | 8.285 | 8.303 | 403,200 | -0.14(-1.69%) |
Oct 11, 2018 | 8.588 | 8.606 | 8.428 | 8.445 | 367,768 | -0.16(-1.86%) |
Oct 10, 2018 | 8.731 | 8.784 | 8.588 | 8.606 | 111,967 | -0.14(-1.63%) |
Oct 09, 2018 | 8.659 | 8.775 | 8.641 | 8.748 | 154,025 | +0.07(+0.82%) |
Oct 08, 2018 | 8.784 | 8.802 | 8.641 | 8.677 | 147,762 | -0.12(-1.42%) |
Oct 05, 2018 | 8.784 | 8.820 | 8.677 | 8.802 | 215,014 | +0.00(+0.00%) |
Oct 04, 2018 | 8.891 | 8.891 | 8.766 | 8.802 | 150,412 | -0.05(-0.60%) |
Oct 03, 2018 | 8.820 | 8.927 | 8.802 | 8.855 | 199,844 | +0.02(+0.20%) |
Oct 02, 2018 | 8.820 | 8.855 | 8.784 | 8.837 | 149,055 | -0.02(-0.20%) |
Oct 01, 2018 | 8.837 | 8.927 | 8.820 | 8.855 | 147,759 | +0.02(+0.20%) |
Sep 28, 2018 | 8.873 | 8.873 | 8.793 | 8.837 | 195,202 | +0.00(+0.00%) |
Sep 27, 2018 | 8.837 | 8.891 | 8.820 | 8.837 | 162,054 | +0.02(+0.20%) |
Sep 26, 2018 | 8.855 | 8.918 | 8.820 | 8.820 | 79,249 | -0.04(-0.40%) |
Sep 25, 2018 | 8.802 | 8.909 | 8.802 | 8.855 | 96,785 | +0.02(+0.20%) |
Sep 24, 2018 | 8.909 | 8.909 | 8.820 | 8.837 | 103,092 | -0.05(-0.60%) |
Sep 21, 2018 | 8.962 | 8.962 | 8.855 | 8.891 | 217,820 | -0.05(-0.60%) |
Sep 20, 2018 | 8.927 | 9.033 | 8.784 | 8.944 | 97,203 | +0.00(+0.00%) |
Sep 19, 2018 | 8.891 | 8.980 | 8.891 | 8.944 | 142,702 | +0.07(+0.80%) |
Sep 18, 2018 | 9.016 | 9.016 | 8.855 | 8.873 | 128,787 | -0.09(-0.99%) |
Sep 17, 2018 | 8.909 | 8.998 | 8.909 | 8.962 | 156,248 | +0.02(+0.20%) |
Sep 14, 2018 | 8.909 | 8.980 | 8.846 | 8.944 | 135,709 | +0.02(+0.20%) |
Sep 13, 2018 | 8.909 | 8.962 | 8.855 | 8.927 | 168,953 | +0.10(+1.11%) |
Sep 12, 2018 | 8.864 | 8.881 | 8.741 | 8.829 | 341,925 | -0.03(-0.39%) |
Sep 11, 2018 | 8.724 | 8.881 | 8.700 | 8.864 | 182,613 | +0.12(+1.40%) |
Sep 10, 2018 | 8.671 | 8.776 | 8.671 | 8.741 | 130,676 | +0.07(+0.81%) |
Sep 07, 2018 | 8.776 | 8.811 | 8.636 | 8.671 | 171,888 | -0.14(-1.59%) |
Sep 06, 2018 | 8.829 | 8.864 | 8.794 | 8.811 | 134,084 | -0.03(-0.40%) |
Sep 05, 2018 | 8.811 | 8.846 | 8.794 | 8.846 | 206,054 | +0.03(+0.40%) |