Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.593 | 8.646 | 8.570 | 8.639 | 302,966 | +0.05(+0.53%) |
Nov 29, 2018 | 8.486 | 8.593 | 8.478 | 8.593 | 401,271 | +0.11(+1.35%) |
Nov 28, 2018 | 8.432 | 8.478 | 8.379 | 8.478 | 406,185 | +0.11(+1.28%) |
Nov 27, 2018 | 8.394 | 8.410 | 8.356 | 8.371 | 281,546 | -0.05(-0.54%) |
Nov 26, 2018 | 8.364 | 8.417 | 8.326 | 8.417 | 280,460 | +0.07(+0.82%) |
Nov 23, 2018 | 8.356 | 8.387 | 8.333 | 8.349 | 93,170 | +0.00(+0.00%) |
Nov 21, 2018 | 8.349 | 8.349 | 8.349 | 0 | -0.06(-0.73%) | |
Nov 20, 2018 | 8.432 | 8.455 | 8.394 | 8.410 | 313,693 | -0.04(-0.45%) |
Nov 19, 2018 | 8.432 | 8.455 | 8.410 | 8.448 | 263,064 | +0.02(+0.18%) |
Nov 16, 2018 | 8.478 | 8.478 | 8.417 | 8.432 | 182,015 | +0.00(+0.00%) |
Nov 15, 2018 | 8.501 | 8.509 | 8.417 | 8.432 | 242,542 | -0.06(-0.72%) |
Nov 14, 2018 | 8.524 | 8.547 | 8.486 | 8.494 | 230,037 | -0.03(-0.36%) |
Nov 13, 2018 | 8.509 | 8.524 | 8.478 | 8.524 | 2,387,690 | +0.02(+0.27%) |
Nov 12, 2018 | 8.516 | 8.562 | 8.501 | 8.501 | 299,750 | -0.01(-0.13%) |
Nov 09, 2018 | 8.509 | 8.516 | 8.471 | 8.513 | 315,415 | +0.01(+0.09%) |
Nov 08, 2018 | 8.421 | 8.505 | 8.398 | 8.505 | 358,646 | +0.08(+0.99%) |
Nov 07, 2018 | 8.330 | 8.421 | 8.322 | 8.421 | 319,281 | +0.10(+1.19%) |
Nov 06, 2018 | 8.353 | 8.353 | 8.322 | 8.322 | 204,054 | -0.03(-0.36%) |
Nov 05, 2018 | 8.338 | 8.368 | 8.289 | 8.353 | 409,255 | +0.08(+1.01%) |
Nov 02, 2018 | 8.300 | 8.307 | 8.269 | 8.269 | 380,195 | -0.05(-0.55%) |
Nov 01, 2018 | 8.345 | 8.353 | 8.292 | 8.315 | 295,184 | -0.01(-0.09%) |
Oct 31, 2018 | 8.376 | 8.391 | 8.322 | 8.322 | 334,771 | -0.09(-1.08%) |
Oct 30, 2018 | 8.345 | 8.414 | 8.300 | 8.414 | 359,778 | +0.05(+0.64%) |
Oct 29, 2018 | 8.391 | 8.421 | 8.335 | 8.360 | 281,201 | -0.06(-0.72%) |
Oct 26, 2018 | 8.414 | 8.436 | 8.368 | 8.421 | 207,152 | +0.01(+0.09%) |
Oct 25, 2018 | 8.391 | 8.429 | 8.384 | 8.414 | 369,800 | -0.01(-0.09%) |
Oct 24, 2018 | 8.398 | 8.429 | 8.368 | 8.421 | 307,909 | +0.04(+0.45%) |
Oct 23, 2018 | 8.360 | 8.406 | 8.345 | 8.383 | 469,466 | +0.03(+0.36%) |
Oct 22, 2018 | 8.414 | 8.414 | 8.345 | 8.353 | 109,007 | -0.03(-0.36%) |
Oct 19, 2018 | 8.383 | 8.391 | 8.353 | 8.383 | 151,577 | +0.03(+0.36%) |
Oct 18, 2018 | 8.360 | 8.376 | 8.353 | 8.353 | 121,149 | -0.03(-0.36%) |
Oct 17, 2018 | 8.383 | 8.383 | 8.360 | 8.383 | 220,368 | +0.02(+0.27%) |
Oct 16, 2018 | 8.353 | 8.376 | 8.338 | 8.360 | 186,834 | +0.03(+0.36%) |
Oct 15, 2018 | 8.353 | 8.368 | 8.300 | 8.330 | 252,991 | +0.02(+0.23%) |
Oct 12, 2018 | 8.303 | 8.326 | 8.273 | 8.311 | 200,259 | +0.02(+0.18%) |
Oct 11, 2018 | 8.349 | 8.356 | 8.273 | 8.296 | 334,820 | -0.03(-0.36%) |
Oct 10, 2018 | 8.379 | 8.394 | 8.296 | 8.326 | 355,819 | -0.06(-0.72%) |
Oct 09, 2018 | 8.386 | 8.401 | 8.349 | 8.386 | 288,828 | +0.02(+0.18%) |
Oct 08, 2018 | 8.379 | 8.401 | 8.341 | 8.371 | 231,824 | +0.00(+0.00%) |
Oct 05, 2018 | 8.485 | 8.485 | 8.356 | 8.371 | 554,716 | -0.15(-1.77%) |
Oct 04, 2018 | 8.575 | 8.575 | 8.522 | 8.522 | 304,126 | -0.08(-0.97%) |
Oct 03, 2018 | 8.628 | 8.628 | 8.553 | 8.605 | 1,011,757 | -0.04(-0.44%) |
Oct 02, 2018 | 8.628 | 8.651 | 8.628 | 8.643 | 92,930 | +0.02(+0.18%) |
Oct 01, 2018 | 8.643 | 8.651 | 8.613 | 8.628 | 185,295 | -0.02(-0.17%) |
Sep 28, 2018 | 8.636 | 8.651 | 8.605 | 8.643 | 310,514 | +0.05(+0.53%) |
Sep 27, 2018 | 8.605 | 8.651 | 8.598 | 8.598 | 342,203 | -0.02(-0.18%) |
Sep 26, 2018 | 8.583 | 8.643 | 8.583 | 8.613 | 339,418 | -0.01(-0.09%) |
Sep 25, 2018 | 8.658 | 8.666 | 8.605 | 8.620 | 288,848 | -0.04(-0.44%) |
Sep 24, 2018 | 8.688 | 8.726 | 8.651 | 8.658 | 119,318 | -0.04(-0.43%) |
Sep 21, 2018 | 8.756 | 8.756 | 8.658 | 8.696 | 150,227 | -0.02(-0.26%) |
Sep 20, 2018 | 8.726 | 8.726 | 8.662 | 8.719 | 222,936 | +0.04(+0.44%) |
Sep 19, 2018 | 8.794 | 8.794 | 8.673 | 8.681 | 162,895 | -0.05(-0.61%) |
Sep 18, 2018 | 8.756 | 8.764 | 8.704 | 8.734 | 171,883 | -0.04(-0.43%) |
Sep 17, 2018 | 8.824 | 8.831 | 8.741 | 8.772 | 201,881 | -0.07(-0.77%) |
Sep 14, 2018 | 8.847 | 8.862 | 8.840 | 8.840 | 134,211 | -0.01(-0.09%) |
Sep 13, 2018 | 8.877 | 8.885 | 8.840 | 8.847 | 112,869 | -0.01(-0.12%) |
Sep 12, 2018 | 8.873 | 8.881 | 8.843 | 8.858 | 202,238 | -0.02(-0.25%) |
Sep 11, 2018 | 8.888 | 8.903 | 8.873 | 8.881 | 139,759 | -0.02(-0.25%) |
Sep 10, 2018 | 8.858 | 8.903 | 8.858 | 8.903 | 165,166 | +0.05(+0.59%) |
Sep 07, 2018 | 8.903 | 8.903 | 8.836 | 8.851 | 144,155 | -0.02(-0.25%) |
Sep 06, 2018 | 8.881 | 8.896 | 8.858 | 8.873 | 160,155 | -0.02(-0.25%) |
Sep 05, 2018 | 8.941 | 8.948 | 8.873 | 8.896 | 241,625 | -0.04(-0.42%) |