Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.252 | 9.266 | 9.252 | 9.266 | 2,274 | -0.01(-0.11%) |
Jan 30, 2019 | 9.214 | 9.276 | 9.214 | 9.276 | 5,154 | +0.07(+0.75%) |
Jan 29, 2019 | 9.256 | 9.266 | 9.207 | 9.207 | 772 | +0.02(+0.21%) |
Jan 28, 2019 | 9.178 | 9.207 | 9.158 | 9.188 | 6,021 | -0.05(-0.58%) |
Jan 25, 2019 | 9.242 | 9.242 | 9.242 | 9.242 | 101 | +0.15(+1.67%) |
Jan 24, 2019 | 9.070 | 9.090 | 9.070 | 9.090 | 312 | -0.02(-0.22%) |
Jan 23, 2019 | 9.130 | 9.130 | 9.060 | 9.109 | 2,676 | +0.01(+0.16%) |
Jan 22, 2019 | 9.217 | 9.217 | 9.094 | 9.094 | 994 | -0.21(-2.27%) |
Jan 18, 2019 | 9.295 | 9.305 | 9.295 | 9.305 | 1,835 | +0.10(+1.04%) |
Jan 17, 2019 | 9.168 | 9.209 | 9.168 | 9.209 | 1,647 | +0.08(+0.83%) |
Jan 16, 2019 | 9.119 | 9.134 | 9.119 | 9.134 | 295 | +0.00(+0.05%) |
Jan 15, 2019 | 9.153 | 9.153 | 9.099 | 9.129 | 1,037 | -0.01(-0.16%) |
Jan 14, 2019 | 9.137 | 9.154 | 9.119 | 9.143 | 1,984 | -0.05(-0.59%) |
Jan 11, 2019 | 9.246 | 9.246 | 9.193 | 9.197 | 203 | -0.07(-0.74%) |
Jan 10, 2019 | 9.129 | 9.266 | 9.129 | 9.266 | 1,556 | +0.07(+0.80%) |
Jan 09, 2019 | 9.158 | 9.195 | 9.148 | 9.193 | 842 | +0.07(+0.75%) |
Jan 08, 2019 | 9.083 | 9.124 | 9.064 | 9.124 | 1,073 | +0.10(+1.15%) |
Jan 07, 2019 | 8.992 | 9.043 | 8.992 | 9.020 | 656 | +0.11(+1.26%) |
Jan 04, 2019 | 8.795 | 8.939 | 8.795 | 8.908 | 2,447 | +0.34(+4.01%) |
Jan 03, 2019 | 8.589 | 8.589 | 8.565 | 8.565 | 269 | -0.12(-1.41%) |
Jan 02, 2019 | 8.678 | 8.708 | 8.668 | 8.688 | 6,978 | -0.01(-0.11%) |
Dec 31, 2018 | 8.609 | 8.717 | 8.609 | 8.697 | 3,263 | +0.03(+0.34%) |
Dec 28, 2018 | 8.776 | 8.776 | 8.609 | 8.668 | 1,733 | -0.01(-0.15%) |
Dec 27, 2018 | 8.491 | 8.697 | 8.447 | 8.681 | 75,804 | +0.11(+1.32%) |
Dec 26, 2018 | 8.399 | 8.568 | 8.341 | 8.568 | 4,336 | +0.25(+2.96%) |
Dec 24, 2018 | 8.418 | 8.418 | 8.264 | 8.322 | 3,426 | -0.11(-1.31%) |
Dec 21, 2018 | 8.427 | 8.505 | 8.413 | 8.432 | 2,491 | -0.06(-0.68%) |
Dec 20, 2018 | 8.610 | 8.610 | 8.466 | 8.490 | 785 | -0.13(-1.45%) |
Dec 19, 2018 | 8.811 | 8.811 | 8.583 | 8.615 | 1,223 | -0.13(-1.48%) |
Dec 18, 2018 | 8.774 | 8.774 | 8.745 | 8.745 | 1,756 | -0.00(-0.01%) |
Dec 17, 2018 | 8.842 | 8.871 | 8.688 | 8.746 | 8,974 | -0.12(-1.35%) |
Dec 14, 2018 | 8.875 | 8.875 | 8.842 | 8.866 | 36,235 | -0.10(-1.07%) |
Dec 13, 2018 | 8.976 | 9.025 | 8.938 | 8.962 | 3,756 | -0.02(-0.28%) |
Dec 12, 2018 | 9.045 | 9.045 | 8.987 | 8.987 | 511 | -0.01(-0.15%) |
Dec 11, 2018 | 8.976 | 9.005 | 8.976 | 9.001 | 1,026 | +0.00(+0.00%) |
Dec 10, 2018 | 9.015 | 9.025 | 8.928 | 9.001 | 10,435 | -0.11(-1.22%) |
Dec 07, 2018 | 9.198 | 9.198 | 9.111 | 9.111 | 830 | -0.07(-0.73%) |
Dec 06, 2018 | 9.201 | 9.201 | 9.140 | 9.179 | 1,389 | -0.18(-1.95%) |
Dec 04, 2018 | 9.554 | 9.554 | 9.323 | 9.362 | 2,699 | -0.20(-2.11%) |
Dec 03, 2018 | 9.477 | 9.564 | 9.477 | 9.564 | 3,223 | +0.16(+1.74%) |
Nov 30, 2018 | 9.400 | 9.400 | 9.400 | 9.400 | 103 | -0.00(-0.02%) |
Nov 29, 2018 | 9.362 | 9.440 | 9.362 | 9.402 | 1,401 | +0.03(+0.33%) |
Nov 28, 2018 | 9.304 | 9.371 | 9.304 | 9.371 | 2,073 | +0.13(+1.35%) |
Nov 27, 2018 | 9.286 | 9.286 | 9.246 | 9.246 | 1,474 | -0.12(-1.23%) |
Nov 26, 2018 | 9.362 | 9.362 | 9.362 | 9.362 | 2,603 | +0.02(+0.21%) |
Nov 23, 2018 | 9.342 | 9.342 | 9.342 | 9.342 | 103 | +0.00(+0.00%) |
Nov 21, 2018 | 9.342 | 9.342 | 9.342 | 0 | +0.10(+1.04%) | |
Nov 20, 2018 | 9.314 | 9.314 | 9.246 | 9.246 | 816 | -0.31(-3.28%) |
Nov 19, 2018 | 9.559 | 9.559 | 9.559 | 9.559 | 317 | -0.14(-1.44%) |
Nov 16, 2018 | 9.718 | 9.718 | 9.680 | 9.699 | 4,049 | -0.02(-0.20%) |
Nov 15, 2018 | 9.617 | 9.718 | 9.617 | 9.718 | 3,892 | +0.11(+1.10%) |
Nov 14, 2018 | 9.580 | 9.612 | 9.580 | 9.612 | 629 | -0.17(-1.77%) |
Nov 13, 2018 | 9.785 | 9.843 | 9.785 | 9.785 | 2,397 | -0.02(-0.23%) |
Nov 12, 2018 | 9.843 | 9.863 | 9.808 | 9.808 | 1,725 | -0.12(-1.23%) |
Nov 09, 2018 | 9.949 | 9.959 | 9.920 | 9.930 | 19,934 | -0.24(-2.33%) |
Nov 08, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 103 | -0.02(-0.23%) |
Nov 07, 2018 | 10.09 | 10.19 | 10.09 | 10.19 | 14,073 | +0.26(+2.62%) |
Nov 06, 2018 | 9.863 | 9.930 | 9.863 | 9.930 | 694 | +0.16(+1.68%) |
Nov 05, 2018 | 9.766 | 9.766 | 9.766 | 9.766 | 21 | +0.00(+0.00%) |
Nov 02, 2018 | 9.757 | 9.766 | 9.737 | 9.766 | 13,705 | +0.06(+0.63%) |