Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.070 | 8.170 | 8.030 | 8.100 | 6,400 | -0.04(-0.49%) |
Nov 29, 2018 | 8.150 | 8.190 | 8.140 | 8.140 | 22,193 | -0.21(-2.51%) |
Nov 28, 2018 | 8.174 | 8.350 | 8.120 | 8.350 | 49,185 | +0.26(+3.17%) |
Nov 27, 2018 | 8.080 | 8.094 | 8.080 | 8.094 | 46,788 | -0.11(-1.30%) |
Nov 26, 2018 | 8.258 | 8.258 | 8.160 | 8.200 | 6,855 | +0.12(+1.55%) |
Nov 23, 2018 | 8.075 | 8.075 | 8.075 | 8.075 | 17,500 | -0.18(-2.12%) |
Nov 21, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.38(+4.90%) | |
Nov 20, 2018 | 8.110 | 8.110 | 7.865 | 7.865 | 9,649 | -0.36(-4.32%) |
Nov 19, 2018 | 8.220 | 8.380 | 8.220 | 8.220 | 31,233 | +0.04(+0.48%) |
Nov 16, 2018 | 8.179 | 8.179 | 8.181 | 13,112 | +0.00(+0.02%) | |
Nov 15, 2018 | 8.220 | 8.260 | 8.179 | 8.179 | 25,537 | +0.22(+2.75%) |
Nov 14, 2018 | 8.105 | 8.105 | 7.960 | 7.960 | 15,239 | -0.29(-3.52%) |
Nov 13, 2018 | 8.120 | 8.250 | 8.120 | 8.250 | 35,140 | +0.38(+4.83%) |
Nov 12, 2018 | 7.910 | 8.080 | 7.870 | 7.870 | 32,385 | -0.01(-0.16%) |
Nov 09, 2018 | 7.935 | 8.020 | 7.830 | 7.883 | 33,500 | -0.12(-1.47%) |
Nov 08, 2018 | 7.960 | 8.000 | 7.950 | 8.000 | 19,450 | -0.15(-1.81%) |
Nov 07, 2018 | 7.890 | 7.890 | 8.147 | 40,205 | +0.26(+3.26%) | |
Nov 06, 2018 | 7.890 | 7.930 | 7.890 | 7.890 | 21,390 | -0.09(-1.13%) |
Nov 05, 2018 | 7.900 | 7.980 | 7.880 | 7.980 | 59,451 | +0.08(+1.01%) |
Nov 02, 2018 | 8.350 | 8.350 | 7.900 | 7.900 | 32,700 | +0.14(+1.80%) |
Nov 01, 2018 | 7.560 | 7.815 | 7.520 | 7.760 | 40,325 | +0.25(+3.27%) |
Oct 31, 2018 | 7.555 | 7.710 | 7.430 | 7.514 | 31,264 | +0.02(+0.29%) |
Oct 30, 2018 | 7.490 | 7.550 | 7.310 | 7.492 | 42,207 | +0.00(+0.03%) |
Oct 29, 2018 | 7.530 | 7.530 | 7.490 | 7.490 | 19,323 | +0.13(+1.77%) |
Oct 26, 2018 | 7.370 | 7.700 | 7.340 | 7.360 | 36,000 | -0.24(-3.16%) |
Oct 25, 2018 | 7.533 | 7.600 | 7.500 | 7.600 | 12,289 | -0.27(-3.43%) |
Oct 24, 2018 | 7.790 | 7.870 | 7.750 | 7.870 | 12,560 | +0.03(+0.40%) |
Oct 23, 2018 | 7.777 | 7.839 | 7.760 | 7.839 | 22,779 | -0.36(-4.34%) |
Oct 22, 2018 | 7.990 | 8.290 | 7.990 | 8.195 | 101,363 | +0.39(+4.93%) |
Oct 19, 2018 | 7.830 | 7.850 | 7.810 | 7.810 | 33,400 | +0.06(+0.77%) |
Oct 18, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 51,723 | -0.01(-0.13%) |
Oct 17, 2018 | 7.870 | 7.870 | 7.760 | 7.760 | 987 | -0.05(-0.64%) |
Oct 16, 2018 | 7.990 | 7.990 | 7.780 | 7.810 | 376,539 | -0.29(-3.58%) |
Oct 15, 2018 | 7.905 | 8.100 | 7.900 | 8.100 | 22,016 | -0.04(-0.49%) |
Oct 12, 2018 | 8.117 | 8.200 | 7.810 | 8.140 | 32,100 | +0.39(+5.03%) |
Oct 11, 2018 | 7.950 | 7.950 | 7.750 | 7.750 | 18,611 | -0.20(-2.52%) |
Oct 10, 2018 | 8.050 | 8.050 | 7.950 | 7.950 | 12,453 | -0.07(-0.87%) |
Oct 09, 2018 | 7.950 | 8.020 | 7.950 | 8.020 | 99,065 | -0.18(-2.20%) |
Oct 08, 2018 | 8.012 | 8.200 | 7.950 | 8.200 | 29,577 | +0.17(+2.12%) |
Oct 05, 2018 | 8.070 | 8.200 | 8.030 | 8.030 | 21,700 | +0.02(+0.25%) |
Oct 04, 2018 | 8.204 | 8.230 | 8.010 | 8.010 | 16,494 | -0.32(-3.84%) |
Oct 03, 2018 | 8.330 | 8.510 | 8.330 | 8.330 | 42,593 | -0.22(-2.57%) |
Oct 02, 2018 | 8.730 | 8.730 | 8.470 | 8.550 | 13,680 | -0.40(-4.47%) |
Oct 01, 2018 | 8.830 | 8.950 | 8.790 | 8.950 | 6,718 | +0.00(+0.00%) |
Sep 28, 2018 | 8.908 | 8.950 | 8.780 | 8.950 | 28,300 | +0.16(+1.82%) |
Sep 27, 2018 | 8.790 | 8.850 | 8.750 | 8.790 | 33,839 | +0.14(+1.62%) |
Sep 26, 2018 | 8.658 | 8.800 | 8.650 | 8.650 | 41,226 | +0.01(+0.12%) |
Sep 25, 2018 | 8.655 | 8.720 | 8.460 | 8.640 | 7,892 | +0.08(+0.93%) |
Sep 24, 2018 | 8.430 | 8.680 | 8.430 | 8.560 | 6,495 | -0.06(-0.70%) |
Sep 21, 2018 | 8.750 | 8.750 | 8.620 | 8.620 | 19,600 | +0.34(+4.11%) |
Sep 20, 2018 | 8.530 | 8.530 | 8.280 | 8.280 | 10,950 | +0.01(+0.12%) |
Sep 19, 2018 | 8.510 | 8.510 | 8.270 | 8.270 | 21,719 | -0.05(-0.60%) |
Sep 18, 2018 | 8.430 | 8.430 | 8.320 | 8.320 | 20,831 | +0.18(+2.21%) |
Sep 17, 2018 | 8.140 | 8.250 | 8.100 | 8.140 | 18,508 | -0.11(-1.33%) |
Sep 14, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 6,300 | -0.05(-0.60%) |
Sep 13, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 11,353 | +0.36(+4.53%) |
Sep 12, 2018 | 7.930 | 8.150 | 7.930 | 7.940 | 13,662 | +0.15(+1.93%) |
Sep 11, 2018 | 7.950 | 7.950 | 7.790 | 7.790 | 27,145 | -0.19(-2.38%) |
Sep 10, 2018 | 7.960 | 8.020 | 7.790 | 7.980 | 14,208 | -0.04(-0.50%) |
Sep 07, 2018 | 8.200 | 8.200 | 8.020 | 8.020 | 13,500 | -0.31(-3.72%) |
Sep 06, 2018 | 8.330 | 8.330 | 8.330 | 8.330 | 9,744 | -0.12(-1.42%) |
Sep 05, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 9,689 | -0.02(-0.24%) |