Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.132 | 8.261 | 7.945 | 8.172 | 40,277 | +0.04(+0.55%) |
Nov 29, 2018 | 8.063 | 8.231 | 7.989 | 8.127 | 24,899 | +0.06(+0.73%) |
Nov 28, 2018 | 7.974 | 8.113 | 7.871 | 8.068 | 55,107 | +0.13(+1.68%) |
Nov 27, 2018 | 7.836 | 8.019 | 7.836 | 7.935 | 31,675 | +0.01(+0.19%) |
Nov 26, 2018 | 8.024 | 8.024 | 7.775 | 7.920 | 68,913 | -0.11(-1.35%) |
Nov 23, 2018 | 7.841 | 8.523 | 7.841 | 8.029 | 19,227 | +0.07(+0.87%) |
Nov 21, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.01(+0.19%) | |
Nov 20, 2018 | 8.251 | 8.381 | 7.880 | 7.945 | 63,891 | -0.34(-4.06%) |
Nov 19, 2018 | 8.483 | 8.483 | 8.216 | 8.281 | 67,121 | -0.17(-2.05%) |
Nov 16, 2018 | 8.256 | 8.538 | 8.024 | 8.454 | 91,282 | +0.14(+1.66%) |
Nov 15, 2018 | 8.216 | 8.377 | 8.216 | 8.315 | 61,584 | +0.06(+0.78%) |
Nov 14, 2018 | 8.379 | 8.379 | 8.114 | 8.251 | 96,872 | -0.07(-0.89%) |
Nov 13, 2018 | 8.473 | 8.473 | 8.202 | 8.325 | 149,075 | -0.06(-0.71%) |
Nov 12, 2018 | 8.572 | 8.572 | 8.305 | 8.384 | 123,931 | -0.17(-2.02%) |
Nov 09, 2018 | 8.523 | 8.622 | 7.979 | 8.557 | 83,388 | -0.03(-0.35%) |
Nov 08, 2018 | 8.375 | 8.651 | 8.241 | 8.587 | 137,550 | +0.28(+3.33%) |
Nov 07, 2018 | 8.439 | 8.765 | 8.024 | 8.310 | 156,463 | -0.09(-1.06%) |
Nov 06, 2018 | 7.732 | 8.454 | 7.732 | 8.399 | 239,637 | +0.63(+8.07%) |
Nov 05, 2018 | 7.658 | 7.831 | 7.431 | 7.772 | 140,084 | +0.33(+4.45%) |
Nov 02, 2018 | 7.120 | 7.579 | 7.065 | 7.441 | 105,855 | +0.32(+4.44%) |
Nov 01, 2018 | 6.961 | 7.137 | 6.957 | 7.125 | 68,923 | +0.17(+2.49%) |
Oct 31, 2018 | 6.976 | 7.164 | 6.892 | 6.952 | 95,314 | +0.06(+0.93%) |
Oct 30, 2018 | 6.813 | 7.001 | 6.759 | 6.887 | 85,469 | +0.09(+1.38%) |
Oct 29, 2018 | 6.843 | 6.944 | 6.680 | 6.793 | 87,031 | +0.03(+0.44%) |
Oct 26, 2018 | 6.818 | 6.976 | 6.712 | 6.764 | 60,112 | -0.18(-2.63%) |
Oct 25, 2018 | 6.838 | 7.021 | 6.813 | 6.947 | 65,907 | +0.15(+2.25%) |
Oct 24, 2018 | 7.075 | 7.125 | 6.774 | 6.793 | 85,764 | -0.24(-3.44%) |
Oct 23, 2018 | 6.828 | 7.139 | 6.691 | 7.036 | 85,807 | +0.12(+1.71%) |
Oct 22, 2018 | 6.853 | 7.045 | 6.853 | 6.917 | 61,387 | +0.06(+0.86%) |
Oct 19, 2018 | 6.892 | 7.080 | 6.813 | 6.858 | 74,685 | -0.04(-0.64%) |
Oct 18, 2018 | 6.882 | 6.942 | 6.734 | 6.902 | 66,472 | -0.01(-0.21%) |
Oct 17, 2018 | 7.036 | 7.036 | 6.784 | 6.917 | 121,897 | -0.04(-0.64%) |
Oct 16, 2018 | 6.769 | 7.060 | 6.596 | 6.961 | 70,629 | +0.23(+3.45%) |
Oct 15, 2018 | 6.492 | 6.779 | 6.443 | 6.729 | 72,746 | +0.25(+3.81%) |
Oct 12, 2018 | 6.680 | 6.922 | 6.388 | 6.482 | 132,369 | -0.13(-1.94%) |
Oct 11, 2018 | 6.863 | 7.011 | 6.586 | 6.611 | 103,952 | -0.27(-3.88%) |
Oct 10, 2018 | 7.189 | 7.204 | 6.858 | 6.877 | 96,568 | -0.31(-4.33%) |
Oct 09, 2018 | 7.080 | 7.218 | 7.050 | 7.189 | 36,810 | +0.12(+1.68%) |
Oct 08, 2018 | 7.041 | 7.139 | 7.001 | 7.070 | 51,591 | +0.00(+0.07%) |
Oct 05, 2018 | 7.194 | 7.194 | 6.961 | 7.065 | 85,210 | -0.12(-1.72%) |
Oct 04, 2018 | 7.268 | 7.273 | 7.169 | 7.189 | 44,760 | -0.10(-1.42%) |
Oct 03, 2018 | 7.263 | 7.337 | 7.238 | 7.293 | 51,134 | +0.03(+0.48%) |
Oct 02, 2018 | 7.283 | 7.312 | 7.238 | 7.258 | 65,008 | -0.02(-0.27%) |
Oct 01, 2018 | 7.386 | 7.520 | 7.238 | 7.278 | 90,389 | -0.11(-1.47%) |
Sep 28, 2018 | 7.337 | 7.386 | 7.293 | 7.386 | 62,339 | +0.07(+1.01%) |
Sep 27, 2018 | 7.263 | 7.362 | 7.238 | 7.312 | 35,774 | +0.05(+0.68%) |
Sep 26, 2018 | 7.362 | 7.398 | 7.263 | 7.263 | 82,528 | -0.07(-1.01%) |
Sep 25, 2018 | 7.238 | 7.485 | 7.209 | 7.337 | 127,212 | +0.22(+3.12%) |
Sep 24, 2018 | 7.115 | 7.238 | 7.003 | 7.115 | 84,896 | -0.07(-1.03%) |
Sep 21, 2018 | 7.115 | 7.238 | 7.115 | 7.189 | 143,703 | +0.05(+0.69%) |
Sep 20, 2018 | 6.868 | 7.213 | 6.719 | 7.139 | 60,987 | +0.27(+3.96%) |
Sep 19, 2018 | 7.041 | 7.065 | 6.695 | 6.868 | 85,742 | -0.20(-2.80%) |
Sep 18, 2018 | 7.362 | 7.362 | 7.041 | 7.065 | 61,207 | -0.27(-3.70%) |
Sep 17, 2018 | 7.609 | 7.609 | 7.263 | 7.337 | 56,281 | -0.27(-3.57%) |
Sep 14, 2018 | 7.288 | 7.757 | 7.078 | 7.609 | 163,538 | +0.30(+4.05%) |
Sep 13, 2018 | 6.719 | 7.386 | 6.614 | 7.312 | 242,450 | +0.57(+8.43%) |
Sep 12, 2018 | 7.411 | 7.535 | 6.374 | 6.744 | 563,579 | -0.72(-9.60%) |
Sep 11, 2018 | 7.658 | 7.708 | 7.436 | 7.460 | 118,733 | -0.19(-2.42%) |
Sep 10, 2018 | 7.757 | 7.757 | 7.559 | 7.646 | 96,955 | +0.04(+0.49%) |
Sep 07, 2018 | 7.683 | 7.782 | 7.295 | 7.609 | 58,493 | -0.07(-0.96%) |
Sep 06, 2018 | 7.584 | 7.831 | 7.569 | 7.683 | 99,908 | +0.07(+0.97%) |
Sep 05, 2018 | 7.806 | 7.843 | 7.510 | 7.609 | 152,831 | +0.00(+0.00%) |