Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.320 | 8.350 | 8.180 | 8.300 | 324,200 | +0.00(+0.00%) |
Nov 29, 2018 | 8.340 | 8.440 | 8.220 | 8.300 | 178,311 | -0.06(-0.72%) |
Nov 28, 2018 | 8.140 | 8.380 | 8.020 | 8.360 | 210,211 | +0.26(+3.21%) |
Nov 27, 2018 | 8.160 | 8.200 | 8.000 | 8.100 | 246,798 | -0.10(-1.22%) |
Nov 26, 2018 | 8.310 | 8.360 | 8.160 | 8.200 | 269,108 | -0.05(-0.61%) |
Nov 23, 2018 | 8.050 | 8.350 | 7.950 | 8.250 | 127,300 | +0.16(+1.98%) |
Nov 21, 2018 | 8.090 | 8.090 | 8.090 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.060 | 8.330 | 7.950 | 8.100 | 488,225 | -0.10(-1.22%) |
Nov 19, 2018 | 8.680 | 8.680 | 8.130 | 8.200 | 412,859 | -0.49(-5.64%) |
Nov 16, 2018 | 8.660 | 8.750 | 8.460 | 8.690 | 431,800 | -0.06(-0.69%) |
Nov 15, 2018 | 8.600 | 8.760 | 8.390 | 8.750 | 496,194 | +0.13(+1.51%) |
Nov 14, 2018 | 8.870 | 8.945 | 8.560 | 8.620 | 397,896 | -0.23(-2.60%) |
Nov 13, 2018 | 8.620 | 8.880 | 8.549 | 8.850 | 497,325 | +0.27(+3.15%) |
Nov 12, 2018 | 8.620 | 8.730 | 8.520 | 8.580 | 761,318 | -0.06(-0.69%) |
Nov 09, 2018 | 8.450 | 8.650 | 8.390 | 8.640 | 468,900 | +0.14(+1.65%) |
Nov 08, 2018 | 8.690 | 8.710 | 8.485 | 8.500 | 576,997 | -0.23(-2.63%) |
Nov 07, 2018 | 8.900 | 9.260 | 8.670 | 8.730 | 903,461 | -0.80(-8.39%) |
Nov 06, 2018 | 9.790 | 10.00 | 9.420 | 9.530 | 339,471 | -0.25(-2.56%) |
Nov 05, 2018 | 9.890 | 9.920 | 9.440 | 9.780 | 531,545 | -0.11(-1.11%) |
Nov 02, 2018 | 9.950 | 10.01 | 9.810 | 9.890 | 517,600 | -0.03(-0.30%) |
Nov 01, 2018 | 9.830 | 10.06 | 9.820 | 9.920 | 547,169 | +0.05(+0.51%) |
Oct 31, 2018 | 10.00 | 10.06 | 9.790 | 9.870 | 614,756 | -0.03(-0.30%) |
Oct 30, 2018 | 9.620 | 10.05 | 9.580 | 9.900 | 823,461 | +0.26(+2.70%) |
Oct 29, 2018 | 9.640 | 9.950 | 9.470 | 9.640 | 1,512,890 | +0.09(+0.94%) |
Oct 26, 2018 | 8.610 | 9.610 | 8.530 | 9.550 | 1,378,600 | +1.05(+12.35%) |
Oct 25, 2018 | 8.550 | 8.965 | 8.050 | 8.500 | 923,676 | +0.43(+5.33%) |
Oct 24, 2018 | 8.450 | 8.590 | 8.050 | 8.070 | 494,001 | -0.42(-4.95%) |
Oct 23, 2018 | 8.400 | 8.520 | 8.260 | 8.490 | 477,201 | -0.04(-0.47%) |
Oct 22, 2018 | 8.450 | 8.820 | 8.450 | 8.530 | 385,972 | +0.14(+1.67%) |
Oct 19, 2018 | 8.510 | 8.770 | 8.370 | 8.390 | 458,300 | -0.14(-1.64%) |
Oct 18, 2018 | 8.880 | 8.880 | 8.515 | 8.530 | 503,782 | -0.45(-5.01%) |
Oct 17, 2018 | 9.020 | 9.020 | 8.840 | 8.980 | 280,968 | -0.07(-0.77%) |
Oct 16, 2018 | 8.640 | 9.060 | 8.600 | 9.050 | 272,309 | +0.44(+5.11%) |
Oct 15, 2018 | 8.550 | 8.720 | 8.380 | 8.610 | 653,641 | +0.04(+0.47%) |
Oct 12, 2018 | 8.620 | 8.700 | 8.470 | 8.570 | 353,600 | +0.10(+1.18%) |
Oct 11, 2018 | 8.270 | 8.620 | 8.270 | 8.470 | 463,402 | +0.16(+1.93%) |
Oct 10, 2018 | 8.550 | 8.550 | 8.290 | 8.310 | 590,921 | -0.29(-3.37%) |
Oct 09, 2018 | 8.350 | 8.640 | 8.350 | 8.600 | 492,909 | +0.20(+2.38%) |
Oct 08, 2018 | 8.440 | 8.540 | 8.320 | 8.400 | 416,169 | -0.08(-0.94%) |
Oct 05, 2018 | 8.410 | 8.530 | 8.310 | 8.480 | 793,000 | +0.06(+0.71%) |
Oct 04, 2018 | 8.590 | 8.590 | 8.300 | 8.420 | 401,777 | -0.18(-2.09%) |
Oct 03, 2018 | 8.450 | 8.640 | 8.360 | 8.600 | 241,386 | +0.15(+1.78%) |
Oct 02, 2018 | 8.620 | 8.620 | 8.390 | 8.450 | 364,769 | -0.16(-1.86%) |
Oct 01, 2018 | 8.770 | 8.832 | 8.550 | 8.610 | 385,000 | -0.19(-2.16%) |
Sep 28, 2018 | 8.850 | 9.000 | 8.750 | 8.800 | 376,800 | -0.10(-1.12%) |
Sep 27, 2018 | 8.950 | 8.950 | 8.800 | 8.900 | 240,403 | +0.00(+0.00%) |
Sep 26, 2018 | 9.150 | 9.150 | 8.850 | 8.900 | 298,295 | -0.25(-2.73%) |
Sep 25, 2018 | 8.900 | 9.150 | 8.850 | 9.150 | 158,276 | +0.25(+2.81%) |
Sep 24, 2018 | 8.950 | 8.950 | 8.800 | 8.900 | 259,793 | -0.05(-0.56%) |
Sep 21, 2018 | 9.250 | 9.250 | 8.875 | 8.950 | 1,067,500 | -0.20(-2.19%) |
Sep 20, 2018 | 9.100 | 9.300 | 9.050 | 9.150 | 257,570 | +0.05(+0.55%) |
Sep 19, 2018 | 9.500 | 9.520 | 9.100 | 9.100 | 267,878 | -0.35(-3.70%) |
Sep 18, 2018 | 9.250 | 9.500 | 9.250 | 9.450 | 293,000 | +0.15(+1.61%) |
Sep 17, 2018 | 9.200 | 9.450 | 9.100 | 9.300 | 363,351 | +0.05(+0.54%) |
Sep 14, 2018 | 9.300 | 9.525 | 9.200 | 9.250 | 340,500 | -0.05(-0.54%) |
Sep 13, 2018 | 9.500 | 9.500 | 9.300 | 9.300 | 344,678 | -0.20(-2.11%) |
Sep 12, 2018 | 9.450 | 9.550 | 9.300 | 9.500 | 391,223 | +0.05(+0.53%) |
Sep 11, 2018 | 9.500 | 9.550 | 9.325 | 9.450 | 302,635 | -0.05(-0.53%) |
Sep 10, 2018 | 9.500 | 9.550 | 9.350 | 9.500 | 423,299 | +0.10(+1.06%) |
Sep 07, 2018 | 9.350 | 9.550 | 9.200 | 9.400 | 224,800 | +0.05(+0.53%) |
Sep 06, 2018 | 9.450 | 9.450 | 9.200 | 9.350 | 291,465 | -0.05(-0.53%) |
Sep 05, 2018 | 9.500 | 9.500 | 9.200 | 9.400 | 350,059 | -0.10(-1.05%) |