Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.475 | 8.516 | 8.433 | 8.516 | 15,838 | +0.05(+0.57%) |
Nov 29, 2018 | 8.481 | 8.493 | 8.315 | 8.468 | 21,010 | +0.08(+0.96%) |
Nov 28, 2018 | 8.319 | 8.401 | 8.293 | 8.387 | 49,725 | +0.06(+0.76%) |
Nov 27, 2018 | 8.371 | 8.371 | 8.283 | 8.324 | 22,763 | -0.05(-0.63%) |
Nov 26, 2018 | 8.460 | 8.460 | 8.319 | 8.377 | 21,800 | +0.04(+0.42%) |
Nov 23, 2018 | 8.401 | 8.559 | 8.342 | 8.342 | 26,554 | -0.12(-1.46%) |
Nov 21, 2018 | 8.465 | 8.465 | 8.465 | 0 | -0.10(-1.17%) | |
Nov 20, 2018 | 8.483 | 8.565 | 8.430 | 8.565 | 21,483 | -0.01(-0.07%) |
Nov 19, 2018 | 8.577 | 8.577 | 8.377 | 8.571 | 55,572 | +0.02(+0.21%) |
Nov 16, 2018 | 8.548 | 8.554 | 8.471 | 8.554 | 7,149 | +0.02(+0.28%) |
Nov 15, 2018 | 8.548 | 8.548 | 8.489 | 8.530 | 20,838 | -0.02(-0.21%) |
Nov 14, 2018 | 8.595 | 8.916 | 8.360 | 8.548 | 100,931 | -0.03(-0.30%) |
Nov 13, 2018 | 8.747 | 8.953 | 8.479 | 8.574 | 119,727 | -0.11(-1.32%) |
Nov 12, 2018 | 8.659 | 8.753 | 8.630 | 8.689 | 14,091 | +0.02(+0.20%) |
Nov 09, 2018 | 8.559 | 8.671 | 8.430 | 8.671 | 34,044 | -0.01(-0.07%) |
Nov 08, 2018 | 8.689 | 8.812 | 8.677 | 8.677 | 18,668 | -0.14(-1.53%) |
Nov 07, 2018 | 8.495 | 8.812 | 8.495 | 8.812 | 40,509 | +0.45(+5.41%) |
Nov 06, 2018 | 8.718 | 8.718 | 8.360 | 8.360 | 42,262 | -0.28(-3.20%) |
Nov 05, 2018 | 8.730 | 8.812 | 8.629 | 8.636 | 46,952 | -0.09(-1.08%) |
Nov 02, 2018 | 8.753 | 8.806 | 8.618 | 8.730 | 10,213 | -0.03(-0.34%) |
Nov 01, 2018 | 8.789 | 8.789 | 8.589 | 8.759 | 12,610 | -0.06(-0.73%) |
Oct 31, 2018 | 8.771 | 8.882 | 8.596 | 8.824 | 26,095 | +0.11(+1.21%) |
Oct 30, 2018 | 8.706 | 8.759 | 8.442 | 8.718 | 43,696 | -0.06(-0.71%) |
Oct 29, 2018 | 9.025 | 9.025 | 8.710 | 8.780 | 72,337 | -0.19(-2.14%) |
Oct 26, 2018 | 8.809 | 9.025 | 8.763 | 8.973 | 32,782 | +0.06(+0.65%) |
Oct 25, 2018 | 8.786 | 8.935 | 8.710 | 8.914 | 23,052 | +0.17(+1.96%) |
Oct 24, 2018 | 9.013 | 9.013 | 8.743 | 8.743 | 25,637 | -0.20(-2.24%) |
Oct 23, 2018 | 8.827 | 8.967 | 8.769 | 8.943 | 30,741 | +0.06(+0.66%) |
Oct 22, 2018 | 8.839 | 8.906 | 8.814 | 8.885 | 37,962 | +0.15(+1.67%) |
Oct 19, 2018 | 8.739 | 8.879 | 8.693 | 8.739 | 31,924 | +0.00(+0.00%) |
Oct 18, 2018 | 8.652 | 8.821 | 8.640 | 8.739 | 31,278 | +0.01(+0.13%) |
Oct 17, 2018 | 8.646 | 8.728 | 8.643 | 8.728 | 28,881 | -0.11(-1.22%) |
Oct 16, 2018 | 8.652 | 8.879 | 8.652 | 8.836 | 20,036 | +0.21(+2.47%) |
Oct 15, 2018 | 8.559 | 8.646 | 8.461 | 8.623 | 19,230 | +0.20(+2.42%) |
Oct 12, 2018 | 8.512 | 8.565 | 8.291 | 8.419 | 46,684 | -0.12(-1.43%) |
Oct 11, 2018 | 8.681 | 8.693 | 8.536 | 8.541 | 21,643 | -0.05(-0.61%) |
Oct 10, 2018 | 8.658 | 8.666 | 8.594 | 8.594 | 16,720 | -0.06(-0.74%) |
Oct 09, 2018 | 8.611 | 8.746 | 8.582 | 8.658 | 13,950 | -0.01(-0.13%) |
Oct 08, 2018 | 8.745 | 8.745 | 8.576 | 8.670 | 22,506 | -0.08(-0.87%) |
Oct 05, 2018 | 8.891 | 8.891 | 8.745 | 8.745 | 20,252 | -0.08(-0.92%) |
Oct 04, 2018 | 8.868 | 8.961 | 8.789 | 8.827 | 20,591 | -0.17(-1.94%) |
Oct 03, 2018 | 8.675 | 9.002 | 8.612 | 9.002 | 34,841 | +0.29(+3.28%) |
Oct 02, 2018 | 8.716 | 8.780 | 8.590 | 8.716 | 21,215 | +0.02(+0.20%) |
Oct 01, 2018 | 8.594 | 8.763 | 8.506 | 8.699 | 18,284 | +0.10(+1.15%) |
Sep 28, 2018 | 8.699 | 8.734 | 8.600 | 8.600 | 21,626 | -0.13(-1.53%) |
Sep 27, 2018 | 8.844 | 8.844 | 8.624 | 8.734 | 27,504 | -0.20(-2.19%) |
Sep 26, 2018 | 8.750 | 8.935 | 8.629 | 8.929 | 38,117 | +0.30(+3.48%) |
Sep 25, 2018 | 8.611 | 8.706 | 8.611 | 8.628 | 22,092 | +0.04(+0.47%) |
Sep 24, 2018 | 8.305 | 8.588 | 8.305 | 8.588 | 28,487 | +0.44(+5.39%) |
Sep 21, 2018 | 8.276 | 8.276 | 6.623 | 8.149 | 173,550 | -0.38(-4.41%) |
Sep 20, 2018 | 8.628 | 8.628 | 8.472 | 8.524 | 24,508 | -0.03(-0.34%) |
Sep 19, 2018 | 8.415 | 8.553 | 8.380 | 8.553 | 27,186 | +0.16(+1.96%) |
Sep 18, 2018 | 8.380 | 8.507 | 8.380 | 8.389 | 19,948 | +0.05(+0.60%) |
Sep 17, 2018 | 8.501 | 8.589 | 8.322 | 8.340 | 12,392 | -0.16(-1.84%) |
Sep 14, 2018 | 8.530 | 8.536 | 8.386 | 8.496 | 19,898 | -0.01(-0.14%) |
Sep 13, 2018 | 8.524 | 8.622 | 8.490 | 8.507 | 12,371 | +0.05(+0.59%) |
Sep 12, 2018 | 8.386 | 8.457 | 8.386 | 8.457 | 17,955 | +0.05(+0.61%) |
Sep 11, 2018 | 8.345 | 8.432 | 8.287 | 8.406 | 11,093 | +0.01(+0.17%) |
Sep 10, 2018 | 8.334 | 8.392 | 8.270 | 8.392 | 25,572 | +0.06(+0.69%) |
Sep 07, 2018 | 8.553 | 8.553 | 8.334 | 8.334 | 37,028 | -0.19(-2.24%) |
Sep 06, 2018 | 8.663 | 8.674 | 8.461 | 8.524 | 30,780 | -0.13(-1.47%) |
Sep 05, 2018 | 8.813 | 8.817 | 8.646 | 8.652 | 14,259 | -0.14(-1.64%) |