Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.788 | 8.831 | 8.720 | 8.825 | 336,633 | +0.02(+0.25%) |
Nov 29, 2018 | 8.843 | 8.846 | 8.735 | 8.803 | 443,551 | +0.24(+2.85%) |
Nov 28, 2018 | 8.479 | 8.559 | 8.396 | 8.559 | 741,909 | +0.11(+1.26%) |
Nov 27, 2018 | 8.429 | 8.473 | 8.411 | 8.453 | 461,022 | +0.00(+0.04%) |
Nov 26, 2018 | 8.556 | 8.574 | 8.373 | 8.450 | 673,329 | +0.03(+0.35%) |
Nov 23, 2018 | 8.343 | 8.435 | 8.307 | 8.420 | 334,947 | +0.10(+1.25%) |
Nov 21, 2018 | 8.316 | 8.316 | 8.316 | 0 | +0.18(+2.22%) | |
Nov 20, 2018 | 8.239 | 8.266 | 8.115 | 8.136 | 774,766 | -0.12(-1.51%) |
Nov 19, 2018 | 8.204 | 8.307 | 8.204 | 8.260 | 409,413 | +0.06(+0.69%) |
Nov 16, 2018 | 8.168 | 8.239 | 8.168 | 8.204 | 362,972 | +0.04(+0.44%) |
Nov 15, 2018 | 8.225 | 8.248 | 8.153 | 8.168 | 630,343 | -0.08(-0.97%) |
Nov 14, 2018 | 8.381 | 8.390 | 8.239 | 8.248 | 804,118 | -0.11(-1.31%) |
Nov 13, 2018 | 8.512 | 8.512 | 8.322 | 8.358 | 477,209 | -0.12(-1.43%) |
Nov 12, 2018 | 8.456 | 8.527 | 8.432 | 8.479 | 329,380 | +0.05(+0.56%) |
Nov 09, 2018 | 8.381 | 8.456 | 8.343 | 8.432 | 355,882 | +0.01(+0.14%) |
Nov 08, 2018 | 8.479 | 8.524 | 8.367 | 8.420 | 403,804 | -0.06(-0.70%) |
Nov 07, 2018 | 8.500 | 8.547 | 8.417 | 8.479 | 452,605 | +0.08(+0.95%) |
Nov 06, 2018 | 8.281 | 8.426 | 8.281 | 8.399 | 522,312 | +0.09(+1.11%) |
Nov 05, 2018 | 8.219 | 8.316 | 8.219 | 8.307 | 606,140 | +0.15(+1.81%) |
Nov 02, 2018 | 8.130 | 8.189 | 8.020 | 8.159 | 564,886 | +0.04(+0.47%) |
Nov 01, 2018 | 8.097 | 8.281 | 8.041 | 8.121 | 705,011 | +0.05(+0.62%) |
Oct 31, 2018 | 8.340 | 8.340 | 7.724 | 8.071 | 1,868,955 | -0.21(-2.57%) |
Oct 30, 2018 | 8.293 | 8.370 | 8.227 | 8.284 | 533,303 | -0.05(-0.64%) |
Oct 29, 2018 | 8.450 | 8.544 | 8.302 | 8.337 | 540,826 | -0.12(-1.37%) |
Oct 26, 2018 | 8.476 | 8.515 | 8.396 | 8.453 | 580,418 | -0.06(-0.70%) |
Oct 25, 2018 | 8.574 | 8.627 | 8.500 | 8.512 | 580,125 | -0.06(-0.73%) |
Oct 24, 2018 | 8.601 | 8.704 | 8.553 | 8.574 | 516,940 | -0.01(-0.10%) |
Oct 23, 2018 | 8.562 | 8.633 | 8.544 | 8.583 | 443,677 | -0.07(-0.79%) |
Oct 22, 2018 | 8.604 | 8.692 | 8.547 | 8.651 | 544,665 | +0.05(+0.59%) |
Oct 19, 2018 | 8.615 | 8.669 | 8.589 | 8.601 | 344,064 | +0.00(+0.00%) |
Oct 18, 2018 | 8.660 | 8.704 | 8.580 | 8.601 | 546,927 | -0.09(-0.99%) |
Oct 17, 2018 | 8.716 | 8.746 | 8.657 | 8.687 | 379,926 | -0.05(-0.58%) |
Oct 16, 2018 | 8.698 | 8.808 | 8.698 | 8.737 | 299,525 | +0.06(+0.65%) |
Oct 15, 2018 | 8.681 | 8.786 | 8.630 | 8.681 | 269,967 | +0.01(+0.10%) |
Oct 12, 2018 | 8.675 | 8.675 | 8.574 | 8.672 | 541,926 | +0.08(+0.93%) |
Oct 11, 2018 | 8.624 | 8.672 | 8.550 | 8.592 | 943,080 | -0.09(-1.06%) |
Oct 10, 2018 | 8.799 | 8.823 | 8.669 | 8.684 | 653,475 | -0.14(-1.54%) |
Oct 09, 2018 | 8.873 | 8.891 | 8.767 | 8.820 | 372,724 | -0.07(-0.83%) |
Oct 08, 2018 | 8.885 | 8.927 | 8.870 | 8.894 | 183,860 | +0.04(+0.40%) |
Oct 05, 2018 | 8.879 | 8.888 | 8.805 | 8.858 | 468,656 | +0.01(+0.10%) |
Oct 04, 2018 | 9.009 | 9.009 | 8.811 | 8.849 | 722,812 | -0.16(-1.81%) |
Oct 03, 2018 | 9.113 | 9.113 | 8.977 | 9.012 | 377,829 | -0.08(-0.85%) |
Oct 02, 2018 | 9.072 | 9.104 | 9.000 | 9.089 | 262,461 | +0.01(+0.16%) |
Oct 01, 2018 | 8.983 | 9.137 | 8.983 | 9.075 | 621,878 | +0.12(+1.32%) |
Sep 28, 2018 | 8.959 | 8.975 | 8.897 | 8.956 | 703,660 | +0.01(+0.17%) |
Sep 27, 2018 | 8.921 | 8.986 | 8.903 | 8.941 | 406,941 | +0.02(+0.27%) |
Sep 26, 2018 | 9.003 | 9.042 | 8.915 | 8.918 | 545,721 | -0.05(-0.59%) |
Sep 25, 2018 | 8.953 | 8.980 | 8.921 | 8.971 | 288,757 | +0.01(+0.17%) |
Sep 24, 2018 | 9.196 | 9.234 | 8.944 | 8.956 | 628,324 | -0.24(-2.61%) |
Sep 21, 2018 | 9.371 | 9.371 | 9.181 | 9.196 | 1,004,505 | -0.12(-1.24%) |
Sep 20, 2018 | 9.332 | 9.347 | 9.240 | 9.311 | 325,696 | -0.01(-0.13%) |
Sep 19, 2018 | 9.329 | 9.344 | 9.255 | 9.323 | 401,282 | -0.00(-0.03%) |
Sep 18, 2018 | 9.308 | 9.374 | 9.276 | 9.326 | 467,333 | +0.07(+0.74%) |
Sep 17, 2018 | 9.223 | 9.270 | 9.163 | 9.258 | 675,929 | +0.08(+0.87%) |
Sep 14, 2018 | 9.240 | 9.240 | 9.128 | 9.178 | 226,900 | -0.02(-0.19%) |
Sep 13, 2018 | 9.169 | 9.211 | 9.122 | 9.196 | 259,793 | +0.05(+0.52%) |
Sep 12, 2018 | 9.060 | 9.169 | 9.060 | 9.149 | 299,899 | +0.08(+0.88%) |
Sep 11, 2018 | 9.077 | 9.077 | 9.001 | 9.069 | 254,789 | -0.01(-0.07%) |
Sep 10, 2018 | 9.128 | 9.154 | 9.024 | 9.075 | 288,372 | -0.04(-0.42%) |
Sep 07, 2018 | 9.122 | 9.122 | 9.018 | 9.113 | 301,858 | -0.03(-0.29%) |
Sep 06, 2018 | 9.116 | 9.154 | 9.021 | 9.140 | 292,616 | +0.04(+0.49%) |
Sep 05, 2018 | 9.033 | 9.113 | 8.968 | 9.095 | 462,791 | +0.08(+0.89%) |