Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.918 | 7.935 | 7.850 | 7.918 | 81,095 | +0.01(+0.11%) |
Nov 29, 2018 | 7.952 | 7.952 | 7.897 | 7.910 | 82,102 | -0.04(-0.53%) |
Nov 28, 2018 | 7.952 | 7.986 | 7.944 | 7.952 | 92,891 | +0.00(+0.00%) |
Nov 27, 2018 | 7.969 | 7.978 | 7.918 | 7.952 | 79,081 | -0.01(-0.11%) |
Nov 26, 2018 | 7.969 | 8.003 | 7.961 | 7.961 | 111,766 | +0.01(+0.11%) |
Nov 23, 2018 | 7.944 | 7.995 | 7.927 | 7.952 | 28,248 | +0.00(+0.00%) |
Nov 21, 2018 | 7.952 | 7.952 | 7.952 | 0 | -0.04(-0.50%) | |
Nov 20, 2018 | 8.001 | 8.060 | 7.992 | 7.992 | 72,400 | -0.08(-0.94%) |
Nov 19, 2018 | 8.085 | 8.102 | 8.043 | 8.068 | 27,229 | -0.03(-0.31%) |
Nov 16, 2018 | 8.128 | 8.136 | 8.094 | 8.094 | 36,100 | -0.04(-0.52%) |
Nov 15, 2018 | 8.128 | 8.178 | 8.102 | 8.136 | 25,186 | +0.00(+0.00%) |
Nov 14, 2018 | 8.136 | 8.171 | 8.119 | 8.136 | 7,516 | +0.00(+0.00%) |
Nov 13, 2018 | 8.153 | 8.161 | 8.136 | 8.136 | 16,878 | +0.00(+0.00%) |
Nov 12, 2018 | 8.136 | 8.178 | 8.136 | 8.136 | 19,355 | -0.01(-0.10%) |
Nov 09, 2018 | 8.153 | 8.170 | 8.136 | 8.144 | 30,301 | -0.05(-0.62%) |
Nov 08, 2018 | 8.187 | 8.220 | 8.166 | 8.195 | 39,048 | +0.00(+0.00%) |
Nov 07, 2018 | 8.136 | 8.212 | 8.128 | 8.195 | 40,833 | +0.08(+0.94%) |
Nov 06, 2018 | 8.085 | 8.144 | 8.043 | 8.119 | 65,612 | +0.03(+0.31%) |
Nov 05, 2018 | 8.128 | 8.128 | 8.094 | 8.094 | 19,289 | +0.00(+0.00%) |
Nov 02, 2018 | 8.119 | 8.136 | 8.085 | 8.094 | 22,133 | -0.02(-0.21%) |
Nov 01, 2018 | 8.102 | 8.128 | 8.077 | 8.111 | 29,231 | +0.00(+0.00%) |
Oct 31, 2018 | 8.111 | 8.111 | 8.064 | 8.111 | 27,291 | +0.03(+0.42%) |
Oct 30, 2018 | 8.077 | 8.112 | 8.068 | 8.077 | 62,874 | -0.04(-0.52%) |
Oct 29, 2018 | 8.136 | 8.144 | 8.111 | 8.119 | 32,533 | -0.01(-0.10%) |
Oct 26, 2018 | 8.144 | 8.144 | 8.077 | 8.128 | 27,105 | -0.02(-0.21%) |
Oct 25, 2018 | 8.128 | 8.144 | 8.119 | 8.144 | 21,716 | +0.03(+0.42%) |
Oct 24, 2018 | 8.136 | 8.136 | 8.111 | 8.111 | 38,372 | -0.02(-0.21%) |
Oct 23, 2018 | 8.128 | 8.161 | 8.106 | 8.128 | 46,149 | -0.02(-0.21%) |
Oct 22, 2018 | 8.178 | 8.187 | 8.144 | 8.144 | 10,101 | -0.04(-0.52%) |
Oct 19, 2018 | 8.204 | 8.204 | 8.161 | 8.187 | 37,047 | -0.03(-0.31%) |
Oct 18, 2018 | 8.296 | 8.296 | 8.187 | 8.212 | 24,698 | -0.05(-0.59%) |
Oct 17, 2018 | 8.260 | 8.260 | 8.218 | 8.260 | 24,304 | +0.01(+0.10%) |
Oct 16, 2018 | 8.176 | 8.252 | 8.176 | 8.252 | 34,221 | +0.07(+0.82%) |
Oct 15, 2018 | 8.151 | 8.185 | 8.134 | 8.185 | 23,687 | +0.02(+0.21%) |
Oct 12, 2018 | 8.185 | 8.210 | 8.159 | 8.168 | 26,538 | +0.01(+0.10%) |
Oct 11, 2018 | 8.176 | 8.210 | 8.159 | 8.159 | 24,416 | -0.04(-0.51%) |
Oct 10, 2018 | 8.210 | 8.216 | 8.185 | 8.201 | 61,638 | -0.01(-0.10%) |
Oct 09, 2018 | 8.252 | 8.252 | 8.201 | 8.210 | 26,530 | -0.03(-0.41%) |
Oct 08, 2018 | 8.260 | 8.260 | 8.218 | 8.243 | 19,190 | +0.00(+0.00%) |
Oct 05, 2018 | 8.285 | 8.298 | 8.218 | 8.243 | 23,443 | -0.03(-0.41%) |
Oct 04, 2018 | 8.311 | 8.319 | 8.277 | 8.277 | 31,701 | -0.04(-0.51%) |
Oct 03, 2018 | 8.336 | 8.357 | 8.311 | 8.319 | 46,429 | -0.02(-0.20%) |
Oct 02, 2018 | 8.344 | 8.378 | 8.336 | 8.336 | 51,112 | -0.01(-0.10%) |
Oct 01, 2018 | 8.386 | 8.386 | 8.336 | 8.344 | 18,308 | -0.01(-0.10%) |
Sep 28, 2018 | 8.369 | 8.386 | 8.348 | 8.353 | 10,948 | -0.03(-0.30%) |
Sep 27, 2018 | 8.369 | 8.378 | 8.344 | 8.378 | 22,115 | +0.01(+0.10%) |
Sep 26, 2018 | 8.336 | 8.369 | 8.336 | 8.369 | 13,545 | +0.03(+0.40%) |
Sep 25, 2018 | 8.361 | 8.361 | 8.327 | 8.336 | 19,266 | -0.03(-0.30%) |
Sep 24, 2018 | 8.411 | 8.411 | 8.361 | 8.361 | 23,478 | -0.04(-0.50%) |
Sep 21, 2018 | 8.411 | 8.420 | 8.395 | 8.403 | 35,225 | +0.00(+0.00%) |
Sep 20, 2018 | 8.428 | 8.428 | 8.361 | 8.403 | 43,570 | +0.00(+0.03%) |
Sep 19, 2018 | 8.359 | 8.409 | 8.355 | 8.400 | 26,886 | +0.05(+0.60%) |
Sep 18, 2018 | 8.384 | 8.409 | 8.350 | 8.350 | 63,152 | -0.05(-0.60%) |
Sep 17, 2018 | 8.434 | 8.442 | 8.396 | 8.400 | 37,590 | -0.03(-0.40%) |
Sep 14, 2018 | 8.400 | 8.434 | 8.400 | 8.434 | 17,945 | +0.02(+0.20%) |
Sep 13, 2018 | 8.426 | 8.434 | 8.400 | 8.417 | 21,518 | +0.00(+0.00%) |
Sep 12, 2018 | 8.434 | 8.434 | 8.384 | 8.417 | 23,988 | -0.01(-0.10%) |
Sep 11, 2018 | 8.409 | 8.426 | 8.394 | 8.426 | 23,138 | +0.03(+0.30%) |
Sep 10, 2018 | 8.342 | 8.426 | 8.342 | 8.400 | 48,493 | +0.08(+0.90%) |
Sep 07, 2018 | 8.350 | 8.367 | 8.325 | 8.325 | 33,617 | -0.03(-0.40%) |
Sep 06, 2018 | 8.350 | 8.359 | 8.342 | 8.359 | 20,724 | -0.01(-0.10%) |
Sep 05, 2018 | 8.359 | 8.375 | 8.346 | 8.367 | 25,641 | +0.01(+0.10%) |