Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.140 | 9.210 | 9.115 | 9.204 | 176,226 | +0.09(+0.97%) |
Jan 30, 2019 | 9.109 | 9.128 | 9.077 | 9.115 | 100,370 | +0.04(+0.49%) |
Jan 29, 2019 | 9.109 | 9.109 | 9.039 | 9.071 | 91,071 | -0.04(-0.42%) |
Jan 28, 2019 | 8.938 | 9.109 | 8.932 | 9.109 | 132,729 | +0.16(+1.77%) |
Jan 25, 2019 | 8.932 | 8.970 | 8.932 | 8.951 | 82,365 | +0.02(+0.21%) |
Jan 24, 2019 | 8.957 | 9.008 | 8.868 | 8.932 | 409,860 | +0.00(+0.00%) |
Jan 23, 2019 | 9.083 | 9.090 | 8.932 | 8.932 | 267,272 | -0.15(-1.60%) |
Jan 22, 2019 | 9.134 | 9.172 | 9.077 | 9.077 | 61,457 | -0.08(-0.83%) |
Jan 18, 2019 | 9.071 | 9.210 | 9.052 | 9.153 | 226,859 | +0.11(+1.19%) |
Jan 17, 2019 | 9.001 | 9.045 | 8.989 | 9.045 | 80,983 | +0.08(+0.85%) |
Jan 16, 2019 | 9.001 | 9.027 | 8.970 | 8.970 | 113,407 | -0.03(-0.37%) |
Jan 15, 2019 | 9.041 | 9.072 | 8.965 | 9.003 | 117,339 | -0.04(-0.42%) |
Jan 14, 2019 | 9.141 | 9.179 | 9.041 | 9.041 | 68,806 | -0.18(-1.97%) |
Jan 11, 2019 | 9.135 | 9.223 | 9.110 | 9.223 | 133,475 | +0.07(+0.75%) |
Jan 10, 2019 | 9.066 | 9.204 | 9.003 | 9.154 | 176,337 | +0.08(+0.83%) |
Jan 09, 2019 | 9.072 | 9.078 | 8.972 | 9.078 | 126,324 | +0.10(+1.12%) |
Jan 08, 2019 | 8.984 | 8.994 | 8.834 | 8.978 | 101,895 | +0.12(+1.35%) |
Jan 07, 2019 | 8.790 | 8.877 | 8.768 | 8.859 | 137,201 | +0.14(+1.58%) |
Jan 04, 2019 | 8.677 | 8.727 | 8.664 | 8.721 | 112,769 | +0.11(+1.24%) |
Jan 03, 2019 | 8.645 | 8.658 | 8.589 | 8.614 | 75,364 | -0.06(-0.65%) |
Jan 02, 2019 | 8.564 | 8.702 | 8.482 | 8.670 | 154,855 | +0.03(+0.29%) |
Dec 31, 2018 | 8.721 | 8.721 | 8.570 | 8.645 | 244,015 | -0.03(-0.29%) |
Dec 28, 2018 | 8.564 | 8.714 | 8.564 | 8.670 | 274,119 | +0.06(+0.66%) |
Dec 27, 2018 | 8.595 | 8.620 | 8.538 | 8.614 | 294,373 | -0.01(-0.15%) |
Dec 26, 2018 | 8.325 | 8.626 | 8.325 | 8.626 | 202,091 | +0.34(+4.09%) |
Dec 24, 2018 | 8.168 | 8.369 | 8.137 | 8.287 | 140,961 | +0.16(+1.93%) |
Dec 21, 2018 | 8.306 | 8.344 | 8.130 | 8.130 | 215,185 | -0.13(-1.52%) |
Dec 20, 2018 | 8.382 | 8.432 | 8.168 | 8.256 | 298,200 | -0.23(-2.74%) |
Dec 19, 2018 | 8.620 | 8.620 | 8.432 | 8.488 | 412,370 | -0.13(-1.53%) |
Dec 18, 2018 | 8.758 | 8.763 | 8.570 | 8.620 | 243,246 | -0.14(-1.58%) |
Dec 17, 2018 | 8.796 | 8.834 | 8.758 | 8.758 | 178,580 | -0.06(-0.64%) |
Dec 14, 2018 | 8.840 | 8.947 | 8.764 | 8.815 | 220,601 | -0.12(-1.36%) |
Dec 13, 2018 | 8.961 | 8.969 | 8.930 | 8.936 | 91,513 | -0.03(-0.35%) |
Dec 12, 2018 | 8.979 | 8.998 | 8.951 | 8.967 | 97,342 | +0.02(+0.21%) |
Dec 11, 2018 | 9.134 | 9.134 | 8.942 | 8.948 | 156,850 | -0.13(-1.43%) |
Dec 10, 2018 | 9.072 | 9.091 | 9.060 | 9.078 | 113,881 | +0.01(+0.07%) |
Dec 07, 2018 | 9.134 | 9.165 | 9.041 | 9.072 | 165,405 | -0.05(-0.54%) |
Dec 06, 2018 | 9.140 | 9.159 | 9.082 | 9.122 | 151,689 | -0.05(-0.54%) |
Dec 04, 2018 | 9.190 | 9.190 | 9.134 | 9.171 | 141,522 | -0.02(-0.20%) |
Dec 03, 2018 | 9.190 | 9.227 | 9.085 | 9.190 | 224,132 | +0.13(+1.44%) |
Nov 30, 2018 | 9.066 | 9.066 | 8.992 | 9.060 | 133,615 | +0.01(+0.14%) |
Nov 29, 2018 | 9.047 | 9.047 | 8.957 | 9.047 | 142,771 | +0.01(+0.14%) |
Nov 28, 2018 | 8.967 | 9.035 | 8.954 | 9.035 | 128,529 | +0.09(+1.04%) |
Nov 27, 2018 | 9.023 | 9.072 | 8.936 | 8.942 | 134,772 | -0.10(-1.10%) |
Nov 26, 2018 | 9.134 | 9.136 | 9.029 | 9.041 | 58,011 | -0.07(-0.75%) |
Nov 23, 2018 | 9.078 | 9.109 | 9.023 | 9.109 | 39,858 | +0.06(+0.62%) |
Nov 21, 2018 | 9.054 | 9.054 | 9.054 | 0 | +0.01(+0.07%) | |
Nov 20, 2018 | 9.066 | 9.078 | 9.010 | 9.047 | 113,852 | -0.04(-0.41%) |
Nov 19, 2018 | 9.134 | 9.171 | 9.078 | 9.085 | 122,124 | -0.07(-0.81%) |
Nov 16, 2018 | 9.302 | 9.302 | 9.147 | 9.159 | 105,214 | -0.14(-1.53%) |
Nov 15, 2018 | 9.295 | 9.320 | 9.271 | 9.302 | 98,435 | -0.02(-0.22%) |
Nov 14, 2018 | 9.414 | 9.414 | 9.303 | 9.322 | 44,111 | -0.09(-0.92%) |
Nov 13, 2018 | 9.365 | 9.414 | 9.340 | 9.408 | 32,253 | +0.04(+0.46%) |
Nov 12, 2018 | 9.377 | 9.377 | 9.322 | 9.365 | 147,912 | +0.01(+0.07%) |
Nov 09, 2018 | 9.340 | 9.371 | 9.328 | 9.359 | 76,384 | +0.00(+0.00%) |
Nov 08, 2018 | 9.267 | 9.359 | 9.267 | 9.359 | 145,957 | +0.10(+1.06%) |
Nov 07, 2018 | 9.248 | 9.268 | 9.199 | 9.260 | 68,599 | +0.05(+0.54%) |
Nov 06, 2018 | 9.187 | 9.211 | 9.180 | 9.211 | 47,931 | +0.04(+0.40%) |
Nov 05, 2018 | 9.144 | 9.205 | 9.137 | 9.174 | 120,280 | +0.04(+0.47%) |
Nov 02, 2018 | 9.217 | 9.220 | 9.119 | 9.131 | 82,072 | -0.06(-0.60%) |