Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.022 | 8.086 | 7.888 | 7.930 | 804,591 | -0.13(-1.58%) |
Nov 29, 2018 | 7.937 | 8.100 | 7.937 | 8.058 | 1,706,707 | +0.10(+1.25%) |
Nov 28, 2018 | 7.824 | 7.980 | 7.638 | 7.959 | 976,468 | +0.24(+3.12%) |
Nov 27, 2018 | 7.477 | 7.724 | 7.406 | 7.718 | 1,909,191 | +0.36(+4.91%) |
Nov 26, 2018 | 7.711 | 7.725 | 7.318 | 7.357 | 1,418,370 | -0.50(-6.31%) |
Nov 23, 2018 | 7.767 | 7.852 | 7.767 | 7.852 | 633,419 | -0.04(-0.45%) |
Nov 21, 2018 | 7.888 | 7.888 | 7.888 | 0 | +0.06(+0.81%) | |
Nov 20, 2018 | 7.923 | 8.015 | 7.824 | 7.824 | 870,306 | -0.20(-2.47%) |
Nov 19, 2018 | 8.029 | 8.051 | 7.937 | 8.022 | 755,227 | -0.08(-0.96%) |
Nov 16, 2018 | 8.058 | 8.164 | 8.001 | 8.100 | 1,545,205 | +0.06(+0.79%) |
Nov 15, 2018 | 7.767 | 8.093 | 7.767 | 8.036 | 870,412 | +0.24(+3.09%) |
Nov 14, 2018 | 7.838 | 7.849 | 7.690 | 7.796 | 910,754 | +0.06(+0.82%) |
Nov 13, 2018 | 7.767 | 7.859 | 7.682 | 7.732 | 1,229,035 | -0.18(-2.24%) |
Nov 12, 2018 | 7.895 | 8.015 | 7.789 | 7.909 | 1,405,601 | -0.04(-0.45%) |
Nov 09, 2018 | 7.881 | 7.990 | 7.675 | 7.944 | 1,825,689 | +0.21(+2.65%) |
Nov 08, 2018 | 7.845 | 7.916 | 7.697 | 7.739 | 669,445 | -0.12(-1.53%) |
Nov 07, 2018 | 7.824 | 7.859 | 7.711 | 7.859 | 878,829 | -0.02(-0.27%) |
Nov 06, 2018 | 7.874 | 7.916 | 7.775 | 7.881 | 1,030,200 | +0.00(+0.00%) |
Nov 05, 2018 | 7.994 | 8.036 | 7.803 | 7.881 | 3,487,870 | -0.31(-3.80%) |
Nov 02, 2018 | 8.079 | 8.256 | 8.079 | 8.192 | 1,400,585 | +0.16(+1.94%) |
Nov 01, 2018 | 8.036 | 8.058 | 7.852 | 8.036 | 5,376,211 | +0.01(+0.18%) |
Oct 31, 2018 | 8.306 | 8.320 | 7.859 | 8.022 | 2,528,735 | -0.52(-6.05%) |
Oct 30, 2018 | 8.136 | 8.582 | 8.100 | 8.539 | 2,659,962 | +0.42(+5.24%) |
Oct 29, 2018 | 8.631 | 8.674 | 8.015 | 8.114 | 3,391,450 | -0.25(-2.96%) |
Oct 26, 2018 | 8.051 | 8.391 | 8.022 | 8.362 | 2,589,183 | +0.33(+4.05%) |
Oct 25, 2018 | 7.746 | 8.107 | 7.682 | 8.036 | 2,397,503 | +0.42(+5.58%) |
Oct 24, 2018 | 7.895 | 7.895 | 7.612 | 7.612 | 2,173,576 | -0.33(-4.10%) |
Oct 23, 2018 | 7.654 | 8.012 | 7.629 | 7.937 | 1,924,009 | +0.08(+0.99%) |
Oct 22, 2018 | 7.796 | 7.959 | 7.767 | 7.859 | 1,885,866 | +0.21(+2.78%) |
Oct 19, 2018 | 7.690 | 7.803 | 7.640 | 7.647 | 2,679,288 | +0.02(+0.28%) |
Oct 18, 2018 | 7.810 | 7.874 | 7.626 | 7.626 | 1,794,092 | -0.28(-3.49%) |
Oct 17, 2018 | 7.711 | 8.008 | 7.668 | 7.902 | 2,096,806 | +0.16(+2.01%) |
Oct 16, 2018 | 7.682 | 7.782 | 7.657 | 7.746 | 1,916,718 | +0.23(+3.11%) |
Oct 15, 2018 | 7.548 | 7.619 | 7.484 | 7.513 | 1,499,801 | -0.09(-1.21%) |
Oct 12, 2018 | 7.491 | 7.612 | 7.403 | 7.605 | 1,525,292 | +0.25(+3.37%) |
Oct 11, 2018 | 7.590 | 7.640 | 7.346 | 7.357 | 1,285,294 | -0.11(-1.52%) |
Oct 10, 2018 | 7.810 | 7.824 | 7.470 | 7.470 | 1,517,510 | -0.45(-5.69%) |
Oct 09, 2018 | 7.822 | 8.027 | 7.759 | 7.921 | 2,492,741 | +0.11(+1.45%) |
Oct 08, 2018 | 7.942 | 8.013 | 7.797 | 7.808 | 2,595,016 | +0.60(+8.32%) |
Oct 05, 2018 | 7.342 | 7.371 | 7.152 | 7.208 | 1,733,093 | +0.04(+0.59%) |
Oct 04, 2018 | 7.138 | 7.247 | 6.997 | 7.166 | 1,656,331 | +0.01(+0.10%) |
Oct 03, 2018 | 7.265 | 7.328 | 7.089 | 7.159 | 3,083,558 | +0.45(+6.73%) |
Oct 02, 2018 | 6.489 | 6.778 | 6.433 | 6.708 | 1,960,444 | +0.56(+9.06%) |
Oct 01, 2018 | 6.186 | 6.207 | 6.101 | 6.150 | 1,136,313 | -0.06(-1.02%) |
Sep 28, 2018 | 6.249 | 6.344 | 6.172 | 6.214 | 1,333,138 | -0.19(-2.97%) |
Sep 27, 2018 | 6.284 | 6.447 | 6.277 | 6.404 | 1,633,127 | +0.18(+2.95%) |
Sep 26, 2018 | 6.207 | 6.334 | 6.150 | 6.221 | 1,864,928 | +0.07(+1.15%) |
Sep 25, 2018 | 5.967 | 6.150 | 5.957 | 6.150 | 1,257,767 | +0.01(+0.23%) |
Sep 24, 2018 | 6.348 | 6.397 | 6.108 | 6.136 | 1,124,146 | -0.23(-3.65%) |
Sep 21, 2018 | 6.179 | 6.468 | 6.158 | 6.369 | 1,604,075 | +0.22(+3.56%) |
Sep 20, 2018 | 6.150 | 6.186 | 6.052 | 6.150 | 1,675,505 | +0.11(+1.87%) |
Sep 19, 2018 | 5.988 | 6.136 | 5.918 | 6.038 | 1,190,386 | -0.06(-0.93%) |
Sep 18, 2018 | 5.960 | 6.136 | 5.932 | 6.094 | 1,348,056 | +0.15(+2.49%) |
Sep 17, 2018 | 5.741 | 5.960 | 5.741 | 5.946 | 1,451,504 | +0.20(+3.56%) |
Sep 14, 2018 | 5.755 | 5.791 | 5.586 | 5.741 | 1,407,146 | +0.10(+1.75%) |
Sep 13, 2018 | 5.650 | 5.713 | 5.607 | 5.643 | 3,640,594 | -0.05(-0.87%) |
Sep 12, 2018 | 5.699 | 5.791 | 5.614 | 5.692 | 2,558,091 | +0.12(+2.15%) |
Sep 11, 2018 | 5.706 | 5.770 | 5.544 | 5.572 | 2,239,815 | -0.33(-5.62%) |
Sep 10, 2018 | 5.960 | 5.967 | 5.826 | 5.904 | 1,182,344 | -0.08(-1.30%) |
Sep 07, 2018 | 5.925 | 6.094 | 5.868 | 5.981 | 2,387,115 | +0.13(+2.29%) |
Sep 06, 2018 | 5.699 | 5.868 | 5.614 | 5.847 | 2,197,079 | +0.15(+2.60%) |
Sep 05, 2018 | 5.593 | 5.748 | 5.551 | 5.699 | 1,628,712 | +0.06(+1.13%) |