Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.525 | 9.637 | 9.499 | 9.637 | 2,472,341 | +0.10(+1.05%) |
Jan 30, 2019 | 9.478 | 9.568 | 9.425 | 9.536 | 1,328,151 | +0.07(+0.73%) |
Jan 29, 2019 | 9.414 | 9.483 | 9.414 | 9.467 | 1,077,936 | +0.06(+0.62%) |
Jan 28, 2019 | 9.398 | 9.435 | 9.367 | 9.409 | 1,666,694 | +0.01(+0.06%) |
Jan 25, 2019 | 9.409 | 9.420 | 9.351 | 9.404 | 1,272,370 | +0.03(+0.28%) |
Jan 24, 2019 | 9.340 | 9.393 | 9.308 | 9.377 | 1,327,600 | +0.04(+0.40%) |
Jan 23, 2019 | 9.319 | 9.356 | 9.277 | 9.340 | 1,216,733 | +0.04(+0.40%) |
Jan 22, 2019 | 9.382 | 9.404 | 9.245 | 9.303 | 2,361,950 | -0.10(-1.07%) |
Jan 18, 2019 | 9.425 | 9.472 | 9.345 | 9.404 | 1,733,008 | -0.01(-0.06%) |
Jan 17, 2019 | 9.335 | 9.409 | 9.314 | 9.409 | 2,182,927 | +0.05(+0.51%) |
Jan 16, 2019 | 9.409 | 9.425 | 9.330 | 9.361 | 2,058,623 | +0.08(+0.91%) |
Jan 15, 2019 | 9.218 | 9.298 | 9.208 | 9.277 | 1,775,825 | +0.05(+0.57%) |
Jan 14, 2019 | 9.213 | 9.292 | 9.205 | 9.224 | 1,681,525 | -0.01(-0.06%) |
Jan 11, 2019 | 9.192 | 9.247 | 9.160 | 9.229 | 1,875,788 | +0.05(+0.52%) |
Jan 10, 2019 | 9.224 | 9.261 | 9.144 | 9.181 | 1,762,213 | -0.08(-0.91%) |
Jan 09, 2019 | 9.234 | 9.271 | 9.179 | 9.266 | 2,991,316 | +0.08(+0.86%) |
Jan 08, 2019 | 9.155 | 9.192 | 9.107 | 9.187 | 2,642,238 | +0.12(+1.34%) |
Jan 07, 2019 | 9.038 | 9.171 | 8.993 | 9.065 | 3,347,916 | +0.07(+0.77%) |
Jan 04, 2019 | 8.922 | 9.046 | 8.901 | 8.996 | 1,761,715 | +0.14(+1.55%) |
Jan 03, 2019 | 8.895 | 9.001 | 8.858 | 8.858 | 2,843,485 | -0.04(-0.42%) |
Jan 02, 2019 | 8.747 | 8.906 | 8.699 | 8.895 | 2,073,469 | +0.07(+0.84%) |
Dec 31, 2018 | 8.911 | 8.930 | 8.747 | 8.821 | 3,340,422 | -0.09(-1.01%) |
Dec 28, 2018 | 8.969 | 9.028 | 8.871 | 8.911 | 3,409,168 | +0.00(+0.00%) |
Dec 27, 2018 | 8.932 | 8.958 | 8.741 | 8.911 | 3,869,413 | -0.09(-0.97%) |
Dec 26, 2018 | 8.592 | 9.009 | 8.576 | 8.999 | 2,663,376 | +0.41(+4.74%) |
Dec 24, 2018 | 8.643 | 8.679 | 8.458 | 8.592 | 2,390,390 | -0.10(-1.19%) |
Dec 21, 2018 | 8.731 | 8.896 | 8.641 | 8.695 | 7,473,850 | -0.01(-0.06%) |
Dec 20, 2018 | 9.195 | 9.220 | 8.672 | 8.700 | 6,662,669 | -0.51(-5.54%) |
Dec 19, 2018 | 9.344 | 9.375 | 9.190 | 9.210 | 3,115,095 | -0.11(-1.22%) |
Dec 18, 2018 | 9.354 | 9.468 | 9.298 | 9.324 | 2,860,660 | +0.02(+0.22%) |
Dec 17, 2018 | 9.607 | 9.628 | 9.267 | 9.303 | 4,262,077 | -0.31(-3.27%) |
Dec 14, 2018 | 9.612 | 9.756 | 9.589 | 9.617 | 1,396,205 | +0.00(+0.00%) |
Dec 13, 2018 | 9.653 | 9.715 | 9.612 | 9.617 | 1,947,011 | -0.03(-0.27%) |
Dec 12, 2018 | 9.659 | 9.710 | 9.607 | 9.643 | 1,435,887 | +0.05(+0.48%) |
Dec 11, 2018 | 9.576 | 9.643 | 9.576 | 9.597 | 1,713,894 | +0.06(+0.59%) |
Dec 10, 2018 | 9.664 | 9.664 | 9.514 | 9.540 | 2,109,909 | -0.09(-0.96%) |
Dec 07, 2018 | 9.731 | 9.741 | 9.602 | 9.633 | 2,114,874 | -0.10(-1.01%) |
Dec 06, 2018 | 9.689 | 9.736 | 9.622 | 9.731 | 2,834,799 | -0.04(-0.37%) |
Dec 04, 2018 | 9.844 | 9.890 | 9.751 | 9.767 | 2,586,743 | -0.08(-0.79%) |
Dec 03, 2018 | 9.782 | 9.860 | 9.705 | 9.844 | 3,013,475 | +0.08(+0.84%) |
Nov 30, 2018 | 9.803 | 9.823 | 9.695 | 9.762 | 2,720,621 | -0.05(-0.53%) |
Nov 29, 2018 | 9.772 | 9.839 | 9.720 | 9.813 | 2,274,120 | -0.01(-0.10%) |
Nov 28, 2018 | 9.689 | 9.849 | 9.653 | 9.823 | 3,267,857 | +0.14(+1.44%) |
Nov 27, 2018 | 9.622 | 9.700 | 9.617 | 9.684 | 2,086,312 | +0.06(+0.64%) |
Nov 26, 2018 | 9.571 | 9.628 | 9.540 | 9.622 | 1,322,281 | +0.08(+0.86%) |
Nov 23, 2018 | 9.504 | 9.581 | 9.463 | 9.540 | 682,580 | +0.02(+0.22%) |
Nov 21, 2018 | 9.519 | 9.519 | 9.519 | 0 | +0.06(+0.65%) | |
Nov 20, 2018 | 9.514 | 9.555 | 9.432 | 9.458 | 1,954,654 | -0.08(-0.81%) |
Nov 19, 2018 | 9.586 | 9.622 | 9.519 | 9.535 | 1,643,459 | -0.05(-0.54%) |
Nov 16, 2018 | 9.535 | 9.612 | 9.483 | 9.586 | 2,002,339 | +0.03(+0.27%) |
Nov 15, 2018 | 9.540 | 9.566 | 9.473 | 9.561 | 2,958,954 | -0.01(-0.05%) |
Nov 14, 2018 | 9.762 | 9.762 | 9.519 | 9.566 | 2,110,291 | -0.18(-1.85%) |
Nov 13, 2018 | 9.700 | 9.782 | 9.679 | 9.746 | 2,671,040 | +0.07(+0.75%) |
Nov 12, 2018 | 9.751 | 9.793 | 9.666 | 9.674 | 1,215,552 | -0.07(-0.69%) |
Nov 09, 2018 | 9.689 | 9.762 | 9.659 | 9.741 | 899,694 | +0.05(+0.53%) |
Nov 08, 2018 | 9.700 | 9.736 | 9.648 | 9.689 | 1,093,116 | -0.01(-0.11%) |
Nov 07, 2018 | 9.679 | 9.715 | 9.602 | 9.700 | 1,308,028 | +0.04(+0.43%) |
Nov 06, 2018 | 9.622 | 9.664 | 9.581 | 9.659 | 1,455,188 | +0.04(+0.37%) |
Nov 05, 2018 | 9.648 | 9.684 | 9.592 | 9.622 | 1,245,249 | -0.02(-0.16%) |
Nov 02, 2018 | 9.617 | 9.648 | 9.545 | 9.638 | 1,293,177 | +0.05(+0.54%) |