Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.811 | 8.007 | 7.624 | 7.624 | 12,080 | -0.17(-2.18%) |
Nov 29, 2018 | 7.764 | 8.213 | 7.670 | 7.793 | 16,466 | +0.03(+0.38%) |
Nov 28, 2018 | 7.465 | 7.777 | 7.465 | 7.764 | 18,197 | +0.07(+0.97%) |
Nov 27, 2018 | 7.577 | 7.699 | 7.465 | 7.689 | 13,145 | +0.07(+0.86%) |
Nov 26, 2018 | 7.839 | 7.904 | 7.534 | 7.624 | 12,611 | -0.21(-2.63%) |
Nov 23, 2018 | 7.914 | 7.970 | 7.558 | 7.829 | 5,772 | -0.17(-2.11%) |
Nov 21, 2018 | 7.998 | 7.998 | 7.998 | 0 | +0.05(+0.59%) | |
Nov 20, 2018 | 7.933 | 8.008 | 7.660 | 7.951 | 15,064 | +0.11(+1.41%) |
Nov 19, 2018 | 7.988 | 8.117 | 7.840 | 7.840 | 6,998 | -0.28(-3.41%) |
Nov 16, 2018 | 7.840 | 8.117 | 7.840 | 8.117 | 14,527 | +0.22(+2.80%) |
Nov 15, 2018 | 7.610 | 7.896 | 7.518 | 7.896 | 26,831 | +0.16(+2.03%) |
Nov 14, 2018 | 7.453 | 7.748 | 7.379 | 7.739 | 37,450 | +0.27(+3.58%) |
Nov 13, 2018 | 7.481 | 7.481 | 7.379 | 7.471 | 22,597 | +0.08(+1.12%) |
Nov 12, 2018 | 7.554 | 7.619 | 7.388 | 7.388 | 9,594 | -0.10(-1.35%) |
Nov 09, 2018 | 7.628 | 7.748 | 7.388 | 7.490 | 39,787 | -0.25(-3.22%) |
Nov 08, 2018 | 7.435 | 7.749 | 7.435 | 7.739 | 14,820 | +0.24(+3.20%) |
Nov 07, 2018 | 7.702 | 7.702 | 7.435 | 7.499 | 14,096 | -0.12(-1.57%) |
Nov 06, 2018 | 7.527 | 7.942 | 7.499 | 7.619 | 24,064 | +0.05(+0.61%) |
Nov 05, 2018 | 7.518 | 7.702 | 7.499 | 7.573 | 13,673 | -0.04(-0.48%) |
Nov 02, 2018 | 7.693 | 7.693 | 7.490 | 7.610 | 12,250 | -0.07(-0.87%) |
Nov 01, 2018 | 7.610 | 8.200 | 7.564 | 7.677 | 21,670 | +0.09(+1.19%) |
Oct 31, 2018 | 8.170 | 8.170 | 7.564 | 7.587 | 10,886 | -0.22(-2.77%) |
Oct 30, 2018 | 7.619 | 8.190 | 7.619 | 7.803 | 4,898 | +0.09(+1.19%) |
Oct 29, 2018 | 7.665 | 8.115 | 7.647 | 7.711 | 7,304 | +0.11(+1.46%) |
Oct 26, 2018 | 7.693 | 8.126 | 7.490 | 7.601 | 10,190 | -0.06(-0.84%) |
Oct 25, 2018 | 8.006 | 8.093 | 7.490 | 7.665 | 74,020 | -0.42(-5.25%) |
Oct 24, 2018 | 8.541 | 8.569 | 8.089 | 8.089 | 14,709 | -0.07(-0.90%) |
Oct 23, 2018 | 8.348 | 8.385 | 8.117 | 8.163 | 22,314 | -0.24(-2.82%) |
Oct 22, 2018 | 8.827 | 8.927 | 8.385 | 8.400 | 21,435 | -0.33(-3.83%) |
Oct 19, 2018 | 8.763 | 8.855 | 8.689 | 8.735 | 7,372 | -0.09(-1.04%) |
Oct 18, 2018 | 8.825 | 8.846 | 8.763 | 8.827 | 3,161 | +0.03(+0.31%) |
Oct 17, 2018 | 8.911 | 8.911 | 8.800 | 8.800 | 4,624 | +0.04(+0.42%) |
Oct 16, 2018 | 8.975 | 8.984 | 8.763 | 8.763 | 34,924 | -0.17(-1.86%) |
Oct 15, 2018 | 9.003 | 9.039 | 8.856 | 8.929 | 12,788 | -0.12(-1.33%) |
Oct 12, 2018 | 9.206 | 9.206 | 9.039 | 9.049 | 23,959 | -0.17(-1.80%) |
Oct 11, 2018 | 9.187 | 9.261 | 9.178 | 9.215 | 5,894 | +0.05(+0.50%) |
Oct 10, 2018 | 9.274 | 9.316 | 9.169 | 9.169 | 18,524 | -0.12(-1.29%) |
Oct 09, 2018 | 9.252 | 9.298 | 9.178 | 9.289 | 15,423 | -0.01(-0.10%) |
Oct 08, 2018 | 9.261 | 9.298 | 9.261 | 9.298 | 888 | +0.03(+0.30%) |
Oct 05, 2018 | 9.261 | 9.316 | 9.224 | 9.270 | 5,854 | -0.10(-1.07%) |
Oct 04, 2018 | 9.436 | 9.436 | 9.261 | 9.371 | 3,320 | +0.06(+0.68%) |
Oct 03, 2018 | 9.316 | 9.408 | 9.261 | 9.307 | 13,389 | -0.05(-0.49%) |
Oct 02, 2018 | 9.372 | 9.419 | 9.353 | 9.353 | 10,367 | -0.06(-0.63%) |
Oct 01, 2018 | 9.436 | 9.501 | 9.362 | 9.412 | 3,390 | -0.04(-0.45%) |
Sep 28, 2018 | 9.510 | 9.510 | 9.427 | 9.455 | 1,626 | +0.03(+0.29%) |
Sep 27, 2018 | 9.408 | 9.491 | 9.408 | 9.427 | 1,977 | +0.04(+0.39%) |
Sep 26, 2018 | 9.510 | 9.510 | 9.362 | 9.390 | 12,610 | -0.11(-1.14%) |
Sep 25, 2018 | 9.547 | 9.621 | 9.418 | 9.498 | 10,659 | -0.04(-0.46%) |
Sep 24, 2018 | 9.482 | 9.584 | 9.467 | 9.542 | 5,284 | -0.00(-0.05%) |
Sep 21, 2018 | 9.501 | 9.547 | 9.408 | 9.547 | 5,420 | -0.05(-0.48%) |
Sep 20, 2018 | 9.316 | 9.621 | 9.316 | 9.593 | 9,830 | +0.23(+2.46%) |
Sep 19, 2018 | 9.362 | 9.501 | 9.316 | 9.362 | 10,795 | +0.00(+0.00%) |
Sep 18, 2018 | 9.390 | 9.501 | 9.362 | 9.362 | 2,672 | -0.09(-0.98%) |
Sep 17, 2018 | 9.399 | 9.566 | 9.362 | 9.455 | 11,363 | +0.00(+0.00%) |
Sep 14, 2018 | 9.676 | 9.676 | 9.455 | 9.455 | 6,613 | -0.21(-2.19%) |
Sep 13, 2018 | 9.547 | 9.676 | 9.501 | 9.667 | 3,063 | -0.01(-0.10%) |
Sep 12, 2018 | 9.621 | 9.676 | 9.556 | 9.676 | 2,766 | +0.12(+1.25%) |
Sep 11, 2018 | 9.572 | 9.610 | 9.547 | 9.556 | 4,462 | -0.03(-0.31%) |
Sep 10, 2018 | 9.556 | 9.685 | 9.556 | 9.586 | 4,495 | -0.01(-0.08%) |
Sep 07, 2018 | 9.528 | 9.657 | 9.528 | 9.593 | 6,721 | +0.03(+0.27%) |
Sep 06, 2018 | 9.519 | 9.648 | 9.519 | 9.567 | 7,547 | +0.05(+0.58%) |
Sep 05, 2018 | 9.503 | 9.517 | 9.444 | 9.512 | 2,088 | -0.08(-0.84%) |