Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.790 | 8.980 | 8.680 | 8.680 | 10,600 | -0.06(-0.72%) |
Nov 29, 2018 | 8.890 | 8.989 | 8.710 | 8.743 | 8,630 | +0.00(+0.03%) |
Nov 28, 2018 | 8.840 | 8.840 | 8.710 | 8.740 | 8,758 | -0.00(-0.02%) |
Nov 27, 2018 | 8.750 | 8.800 | 8.700 | 8.742 | 7,208 | -0.05(-0.55%) |
Nov 26, 2018 | 9.000 | 9.000 | 8.750 | 8.790 | 7,293 | -0.16(-1.79%) |
Nov 23, 2018 | 8.980 | 8.980 | 8.950 | 8.950 | 1,300 | +0.05(+0.56%) |
Nov 21, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.21(-2.31%) | |
Nov 20, 2018 | 8.850 | 9.230 | 8.680 | 9.110 | 18,332 | +0.26(+2.94%) |
Nov 19, 2018 | 8.830 | 9.100 | 8.830 | 8.850 | 19,835 | +0.15(+1.72%) |
Nov 16, 2018 | 8.720 | 8.800 | 8.700 | 8.700 | 800 | -0.12(-1.36%) |
Nov 15, 2018 | 8.680 | 8.820 | 8.570 | 8.820 | 7,991 | +0.06(+0.68%) |
Nov 14, 2018 | 8.874 | 8.874 | 8.760 | 8.760 | 2,281 | -0.17(-1.90%) |
Nov 13, 2018 | 8.830 | 8.930 | 8.830 | 8.930 | 318 | +0.07(+0.79%) |
Nov 12, 2018 | 8.930 | 8.950 | 8.860 | 8.860 | 9,643 | -0.14(-1.56%) |
Nov 09, 2018 | 8.930 | 9.000 | 8.825 | 9.000 | 11,000 | +0.11(+1.24%) |
Nov 08, 2018 | 8.950 | 8.950 | 8.890 | 8.890 | 7,863 | +0.00(+0.00%) |
Nov 07, 2018 | 8.850 | 9.000 | 8.850 | 8.890 | 13,060 | -0.01(-0.11%) |
Nov 06, 2018 | 8.920 | 8.950 | 8.890 | 8.900 | 6,836 | -0.03(-0.34%) |
Nov 05, 2018 | 8.950 | 8.950 | 8.930 | 8.930 | 4,908 | -0.05(-0.56%) |
Nov 02, 2018 | 9.110 | 9.110 | 8.980 | 8.980 | 1,500 | -0.11(-1.21%) |
Nov 01, 2018 | 9.100 | 9.100 | 9.090 | 9.090 | 2,511 | -0.05(-0.55%) |
Oct 31, 2018 | 9.150 | 9.200 | 9.065 | 9.140 | 17,152 | +0.06(+0.66%) |
Oct 30, 2018 | 8.950 | 9.080 | 8.930 | 9.080 | 12,275 | +0.14(+1.53%) |
Oct 29, 2018 | 9.090 | 9.090 | 8.940 | 8.943 | 7,407 | -0.01(-0.07%) |
Oct 26, 2018 | 9.120 | 9.120 | 8.930 | 8.950 | 12,900 | -0.17(-1.86%) |
Oct 25, 2018 | 9.110 | 9.120 | 9.060 | 9.120 | 3,553 | -0.01(-0.11%) |
Oct 24, 2018 | 9.120 | 9.150 | 9.040 | 9.130 | 6,291 | -0.01(-0.11%) |
Oct 23, 2018 | 9.150 | 9.150 | 9.140 | 9.140 | 2,037 | -0.01(-0.11%) |
Oct 22, 2018 | 9.190 | 9.280 | 9.140 | 9.150 | 3,127 | +0.00(+0.00%) |
Oct 19, 2018 | 9.150 | 9.150 | 9.060 | 9.150 | 7,300 | +0.04(+0.44%) |
Oct 18, 2018 | 9.189 | 9.189 | 9.100 | 9.110 | 2,430 | -0.13(-1.41%) |
Oct 17, 2018 | 9.190 | 9.240 | 9.110 | 9.240 | 5,316 | +0.06(+0.65%) |
Oct 16, 2018 | 9.270 | 9.270 | 9.180 | 9.180 | 981 | -0.09(-0.97%) |
Oct 15, 2018 | 9.117 | 9.270 | 9.117 | 9.270 | 2,723 | +0.11(+1.20%) |
Oct 12, 2018 | 9.250 | 9.250 | 9.010 | 9.160 | 10,100 | -0.04(-0.43%) |
Oct 11, 2018 | 9.160 | 9.430 | 9.110 | 9.200 | 13,417 | +0.10(+1.10%) |
Oct 10, 2018 | 9.200 | 9.420 | 9.100 | 9.100 | 10,073 | -0.07(-0.76%) |
Oct 09, 2018 | 9.170 | 9.200 | 9.110 | 9.170 | 12,011 | +0.05(+0.50%) |
Oct 08, 2018 | 9.146 | 9.500 | 9.100 | 9.124 | 9,348 | -0.03(-0.28%) |
Oct 05, 2018 | 9.390 | 9.390 | 9.100 | 9.150 | 4,100 | -0.15(-1.61%) |
Oct 04, 2018 | 9.240 | 9.470 | 9.207 | 9.300 | 7,829 | +0.06(+0.65%) |
Oct 03, 2018 | 9.150 | 9.240 | 9.150 | 9.240 | 1,966 | +0.04(+0.43%) |
Oct 02, 2018 | 9.100 | 9.250 | 8.880 | 9.200 | 25,961 | +0.08(+0.86%) |
Oct 01, 2018 | 9.186 | 9.186 | 9.121 | 9.121 | 1,410 | +0.02(+0.24%) |
Sep 28, 2018 | 9.150 | 9.250 | 9.100 | 9.100 | 5,000 | -0.10(-1.09%) |
Sep 27, 2018 | 9.178 | 9.200 | 9.178 | 9.200 | 492 | +0.03(+0.35%) |
Sep 26, 2018 | 9.200 | 9.200 | 9.100 | 9.168 | 10,493 | -0.05(-0.49%) |
Sep 25, 2018 | 9.221 | 9.300 | 9.150 | 9.213 | 3,008 | +0.04(+0.44%) |
Sep 24, 2018 | 9.200 | 9.232 | 9.100 | 9.173 | 6,016 | -0.03(-0.30%) |
Sep 21, 2018 | 9.150 | 9.200 | 9.150 | 9.200 | 6,200 | +0.00(+0.00%) |
Sep 20, 2018 | 9.150 | 9.250 | 9.145 | 9.200 | 6,055 | +0.10(+1.10%) |
Sep 19, 2018 | 9.100 | 9.200 | 9.100 | 9.100 | 3,041 | -0.10(-1.09%) |
Sep 18, 2018 | 9.150 | 9.300 | 9.100 | 9.200 | 6,199 | +0.00(+0.00%) |
Sep 17, 2018 | 9.150 | 9.300 | 9.150 | 9.200 | 1,536 | +0.00(+0.00%) |
Sep 14, 2018 | 9.250 | 9.320 | 9.150 | 9.200 | 5,100 | -0.08(-0.87%) |
Sep 13, 2018 | 9.250 | 9.600 | 9.250 | 9.280 | 12,308 | -0.02(-0.21%) |
Sep 12, 2018 | 9.150 | 9.300 | 9.150 | 9.300 | 13,541 | +0.10(+1.09%) |
Sep 11, 2018 | 9.350 | 9.350 | 9.200 | 9.200 | 9,138 | -0.10(-1.08%) |
Sep 10, 2018 | 9.300 | 9.300 | 9.150 | 9.300 | 18,606 | +0.10(+1.09%) |
Sep 07, 2018 | 9.221 | 9.225 | 9.200 | 9.200 | 3,300 | -0.05(-0.54%) |
Sep 06, 2018 | 9.250 | 9.250 | 9.200 | 9.250 | 3,210 | +0.00(+0.00%) |
Sep 05, 2018 | 9.250 | 9.250 | 9.250 | 55 | +0.00(+0.00%) |