Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.664 | 8.717 | 8.620 | 8.717 | 11,834,747 | +0.16(+1.86%) |
Nov 29, 2018 | 8.655 | 8.664 | 8.540 | 8.558 | 14,004,668 | -0.16(-1.83%) |
Nov 28, 2018 | 8.514 | 8.744 | 8.452 | 8.717 | 15,754,748 | +0.52(+6.36%) |
Nov 27, 2018 | 8.178 | 8.231 | 8.125 | 8.196 | 6,174,178 | +0.08(+0.98%) |
Nov 26, 2018 | 8.019 | 8.143 | 8.010 | 8.116 | 6,845,188 | +0.08(+0.99%) |
Nov 23, 2018 | 8.001 | 8.098 | 8.001 | 8.037 | 3,572,412 | +0.02(+0.22%) |
Nov 21, 2018 | 8.019 | 8.019 | 8.019 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 8.116 | 8.125 | 8.001 | 8.037 | 8,040,280 | -0.18(-2.15%) |
Nov 19, 2018 | 8.249 | 8.249 | 8.138 | 8.213 | 7,359,973 | -0.04(-0.43%) |
Nov 16, 2018 | 8.205 | 8.284 | 8.178 | 8.249 | 5,327,061 | +0.00(+0.00%) |
Nov 15, 2018 | 8.196 | 8.284 | 8.098 | 8.249 | 7,941,215 | +0.07(+0.86%) |
Nov 14, 2018 | 8.319 | 8.346 | 8.103 | 8.178 | 6,114,460 | -0.13(-1.60%) |
Nov 13, 2018 | 8.284 | 8.364 | 8.249 | 8.311 | 6,716,114 | +0.05(+0.64%) |
Nov 12, 2018 | 8.328 | 8.373 | 8.196 | 8.258 | 8,699,530 | -0.13(-1.58%) |
Nov 09, 2018 | 8.319 | 8.399 | 8.280 | 8.390 | 6,015,777 | -0.02(-0.21%) |
Nov 08, 2018 | 8.496 | 8.532 | 8.359 | 8.408 | 5,720,018 | -0.09(-1.04%) |
Nov 07, 2018 | 8.505 | 8.563 | 8.470 | 8.496 | 7,116,224 | +0.11(+1.37%) |
Nov 06, 2018 | 8.346 | 8.443 | 8.302 | 8.381 | 7,805,964 | +0.07(+0.85%) |
Nov 05, 2018 | 8.213 | 8.373 | 8.213 | 8.311 | 10,451,343 | +0.13(+1.62%) |
Nov 02, 2018 | 8.258 | 8.319 | 8.160 | 8.178 | 9,390,816 | -0.04(-0.54%) |
Nov 01, 2018 | 8.302 | 8.311 | 8.143 | 8.222 | 13,700,204 | -0.15(-1.80%) |
Oct 31, 2018 | 8.355 | 8.434 | 8.319 | 8.373 | 10,280,676 | +0.25(+3.05%) |
Oct 30, 2018 | 8.098 | 8.240 | 8.045 | 8.125 | 15,189,869 | +0.19(+2.45%) |
Oct 29, 2018 | 8.028 | 8.045 | 7.851 | 7.930 | 10,879,083 | -0.04(-0.55%) |
Oct 26, 2018 | 7.948 | 8.001 | 7.824 | 7.975 | 9,780,813 | -0.08(-0.99%) |
Oct 25, 2018 | 8.028 | 8.134 | 7.997 | 8.054 | 10,322,497 | +0.13(+1.62%) |
Oct 24, 2018 | 8.136 | 8.197 | 7.913 | 7.926 | 13,376,624 | -0.30(-3.62%) |
Oct 23, 2018 | 8.084 | 8.241 | 8.066 | 8.224 | 11,745,199 | -0.07(-0.84%) |
Oct 22, 2018 | 8.372 | 8.381 | 8.224 | 8.294 | 10,957,729 | -0.09(-1.04%) |
Oct 19, 2018 | 8.399 | 8.538 | 8.346 | 8.381 | 9,889,637 | +0.04(+0.42%) |
Oct 18, 2018 | 8.556 | 8.556 | 8.180 | 8.346 | 24,389,452 | -0.23(-2.65%) |
Oct 17, 2018 | 8.801 | 8.801 | 8.521 | 8.573 | 23,655,310 | -0.37(-4.11%) |
Oct 16, 2018 | 8.705 | 9.203 | 8.670 | 8.941 | 31,434,936 | +0.27(+3.13%) |
Oct 15, 2018 | 8.617 | 8.713 | 8.565 | 8.670 | 19,469,552 | +0.15(+1.75%) |
Oct 12, 2018 | 8.442 | 8.538 | 8.372 | 8.521 | 13,173,189 | +0.19(+2.31%) |
Oct 11, 2018 | 8.337 | 8.469 | 8.276 | 8.329 | 21,408,698 | -0.19(-2.26%) |
Oct 10, 2018 | 8.582 | 8.608 | 8.425 | 8.521 | 26,576,578 | -0.24(-2.79%) |
Oct 09, 2018 | 8.722 | 8.779 | 8.687 | 8.766 | 10,088,212 | -0.01(-0.10%) |
Oct 08, 2018 | 8.722 | 8.810 | 8.678 | 8.775 | 10,392,194 | -0.12(-1.38%) |
Oct 05, 2018 | 8.766 | 8.915 | 8.757 | 8.897 | 9,483,736 | +0.15(+1.70%) |
Oct 04, 2018 | 8.582 | 8.762 | 8.573 | 8.748 | 17,037,990 | -0.03(-0.40%) |
Oct 03, 2018 | 8.853 | 8.880 | 8.757 | 8.783 | 11,514,712 | -0.20(-2.24%) |
Oct 02, 2018 | 9.028 | 9.028 | 8.923 | 8.985 | 10,349,014 | -0.09(-0.96%) |
Oct 01, 2018 | 9.046 | 9.090 | 9.007 | 9.072 | 8,504,446 | +0.17(+1.97%) |
Sep 28, 2018 | 8.941 | 8.967 | 8.853 | 8.897 | 10,664,517 | +0.06(+0.69%) |
Sep 27, 2018 | 8.836 | 8.919 | 8.810 | 8.836 | 10,084,199 | +0.04(+0.40%) |
Sep 26, 2018 | 8.801 | 8.923 | 8.775 | 8.801 | 7,302,165 | -0.08(-0.89%) |
Sep 25, 2018 | 8.801 | 8.915 | 8.766 | 8.880 | 12,303,617 | +0.17(+2.01%) |
Sep 24, 2018 | 8.783 | 8.810 | 8.687 | 8.705 | 14,629,906 | +0.02(+0.20%) |
Sep 21, 2018 | 8.783 | 8.783 | 8.652 | 8.687 | 9,070,977 | -0.12(-1.39%) |
Sep 20, 2018 | 8.818 | 8.836 | 8.722 | 8.810 | 11,215,140 | +0.05(+0.60%) |
Sep 19, 2018 | 8.923 | 8.950 | 8.740 | 8.757 | 12,622,338 | -0.11(-1.28%) |
Sep 18, 2018 | 8.906 | 8.906 | 8.818 | 8.871 | 7,610,074 | -0.10(-1.07%) |
Sep 17, 2018 | 8.932 | 9.002 | 8.923 | 8.967 | 8,298,603 | -0.06(-0.68%) |
Sep 14, 2018 | 9.203 | 9.221 | 8.985 | 9.028 | 12,232,909 | -0.25(-2.73%) |
Sep 13, 2018 | 9.273 | 9.304 | 9.160 | 9.282 | 10,884,511 | +0.05(+0.57%) |
Sep 12, 2018 | 9.247 | 9.317 | 9.208 | 9.230 | 5,020,904 | +0.06(+0.62%) |
Sep 11, 2018 | 9.063 | 9.234 | 9.055 | 9.173 | 9,912,411 | +0.12(+1.30%) |
Sep 10, 2018 | 9.081 | 9.168 | 9.009 | 9.055 | 10,219,617 | -0.07(-0.72%) |
Sep 07, 2018 | 9.090 | 9.216 | 9.068 | 9.120 | 11,857,642 | +0.02(+0.24%) |
Sep 06, 2018 | 9.007 | 9.101 | 8.996 | 9.098 | 8,258,625 | +0.04(+0.43%) |
Sep 05, 2018 | 8.915 | 9.081 | 8.897 | 9.059 | 14,601,979 | -0.02(-0.24%) |