Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.487 | 9.611 | 9.487 | 9.594 | 11,657,068 | +0.19(+1.98%) |
Jan 30, 2019 | 9.292 | 9.443 | 9.247 | 9.407 | 7,909,529 | +0.10(+1.05%) |
Jan 29, 2019 | 9.318 | 9.354 | 9.256 | 9.309 | 9,311,193 | -0.04(-0.38%) |
Jan 28, 2019 | 9.318 | 9.389 | 9.274 | 9.345 | 5,845,129 | -0.03(-0.28%) |
Jan 25, 2019 | 9.336 | 9.394 | 9.247 | 9.372 | 9,950,528 | +0.11(+1.15%) |
Jan 24, 2019 | 9.354 | 9.372 | 9.265 | 9.265 | 7,461,109 | -0.04(-0.42%) |
Jan 23, 2019 | 9.330 | 9.330 | 9.216 | 9.304 | 9,176,593 | +0.00(+0.00%) |
Jan 22, 2019 | 9.401 | 9.432 | 9.251 | 9.304 | 11,813,206 | -0.12(-1.31%) |
Jan 18, 2019 | 9.366 | 9.445 | 9.348 | 9.428 | 11,508,676 | +0.08(+0.85%) |
Jan 17, 2019 | 9.313 | 9.392 | 9.277 | 9.348 | 10,843,638 | -0.03(-0.28%) |
Jan 16, 2019 | 9.339 | 9.397 | 9.322 | 9.375 | 13,636,167 | +0.11(+1.14%) |
Jan 15, 2019 | 9.339 | 9.348 | 9.242 | 9.269 | 13,755,067 | +0.11(+1.16%) |
Jan 14, 2019 | 8.995 | 9.198 | 8.950 | 9.163 | 38,652,304 | -0.04(-0.38%) |
Jan 11, 2019 | 8.995 | 9.436 | 8.942 | 9.198 | 45,867,200 | +0.47(+5.36%) |
Jan 10, 2019 | 8.641 | 8.738 | 8.571 | 8.730 | 15,787,071 | +0.01(+0.10%) |
Jan 09, 2019 | 8.624 | 8.738 | 8.606 | 8.721 | 10,902,804 | +0.11(+1.23%) |
Jan 08, 2019 | 8.677 | 8.703 | 8.588 | 8.615 | 10,629,336 | +0.04(+0.41%) |
Jan 07, 2019 | 8.571 | 8.668 | 8.535 | 8.579 | 8,751,775 | +0.07(+0.83%) |
Jan 04, 2019 | 8.411 | 8.588 | 8.394 | 8.509 | 8,057,069 | +0.14(+1.69%) |
Jan 03, 2019 | 8.438 | 8.473 | 8.367 | 8.367 | 10,644,293 | -0.12(-1.46%) |
Jan 02, 2019 | 8.394 | 8.597 | 8.367 | 8.491 | 11,111,737 | +0.08(+0.95%) |
Dec 31, 2018 | 8.367 | 8.420 | 8.292 | 8.411 | 8,182,132 | +0.08(+0.95%) |
Dec 28, 2018 | 8.376 | 8.394 | 8.288 | 8.332 | 7,717,081 | -0.02(-0.21%) |
Dec 27, 2018 | 8.217 | 8.350 | 8.199 | 8.350 | 11,155,445 | +0.06(+0.75%) |
Dec 26, 2018 | 8.085 | 8.288 | 8.058 | 8.288 | 10,190,833 | +0.27(+3.30%) |
Dec 24, 2018 | 8.120 | 8.164 | 8.014 | 8.023 | 9,722,719 | -0.02(-0.22%) |
Dec 21, 2018 | 8.138 | 8.226 | 8.040 | 8.040 | 17,300,704 | -0.16(-1.94%) |
Dec 20, 2018 | 8.403 | 8.429 | 8.076 | 8.199 | 26,652,152 | -0.13(-1.59%) |
Dec 19, 2018 | 8.385 | 8.464 | 8.288 | 8.332 | 9,252,784 | -0.10(-1.15%) |
Dec 18, 2018 | 8.553 | 8.588 | 8.394 | 8.429 | 11,026,404 | -0.05(-0.62%) |
Dec 17, 2018 | 8.677 | 8.685 | 8.429 | 8.482 | 11,906,828 | -0.26(-2.93%) |
Dec 14, 2018 | 8.827 | 8.844 | 8.721 | 8.738 | 8,827,363 | +0.02(+0.20%) |
Dec 13, 2018 | 8.774 | 8.818 | 8.699 | 8.721 | 9,022,272 | +0.19(+2.17%) |
Dec 12, 2018 | 8.632 | 8.677 | 8.535 | 8.535 | 6,171,954 | -0.03(-0.31%) |
Dec 11, 2018 | 8.526 | 8.632 | 8.500 | 8.562 | 9,000,733 | +0.11(+1.25%) |
Dec 10, 2018 | 8.438 | 8.473 | 8.332 | 8.456 | 8,749,794 | -0.11(-1.24%) |
Dec 07, 2018 | 8.685 | 8.809 | 8.526 | 8.562 | 12,849,277 | -0.12(-1.42%) |
Dec 06, 2018 | 8.632 | 8.712 | 8.579 | 8.685 | 19,441,086 | -0.02(-0.20%) |
Dec 04, 2018 | 8.783 | 8.880 | 8.685 | 8.703 | 10,773,355 | -0.04(-0.51%) |
Dec 03, 2018 | 8.756 | 8.783 | 8.712 | 8.747 | 14,929,640 | +0.04(+0.41%) |
Nov 30, 2018 | 8.659 | 8.712 | 8.615 | 8.712 | 11,842,101 | +0.16(+1.86%) |
Nov 29, 2018 | 8.650 | 8.659 | 8.535 | 8.553 | 14,013,370 | -0.16(-1.83%) |
Nov 28, 2018 | 8.509 | 8.738 | 8.447 | 8.712 | 15,764,537 | +0.52(+6.36%) |
Nov 27, 2018 | 8.173 | 8.226 | 8.120 | 8.191 | 6,178,014 | +0.08(+0.98%) |
Nov 26, 2018 | 8.014 | 8.138 | 8.005 | 8.111 | 6,849,441 | +0.08(+0.99%) |
Nov 23, 2018 | 7.996 | 8.093 | 7.996 | 8.032 | 3,574,632 | +0.02(+0.22%) |
Nov 21, 2018 | 8.014 | 8.014 | 8.014 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 8.111 | 8.120 | 7.996 | 8.032 | 8,045,276 | -0.18(-2.15%) |
Nov 19, 2018 | 8.244 | 8.244 | 8.133 | 8.208 | 7,364,547 | -0.04(-0.43%) |
Nov 16, 2018 | 8.199 | 8.279 | 8.173 | 8.244 | 5,330,371 | +0.00(+0.00%) |
Nov 15, 2018 | 8.191 | 8.279 | 8.093 | 8.244 | 7,946,150 | +0.07(+0.86%) |
Nov 14, 2018 | 8.314 | 8.341 | 8.098 | 8.173 | 6,118,259 | -0.13(-1.60%) |
Nov 13, 2018 | 8.279 | 8.358 | 8.244 | 8.305 | 6,720,288 | +0.05(+0.64%) |
Nov 12, 2018 | 8.323 | 8.367 | 8.191 | 8.252 | 8,704,935 | -0.13(-1.58%) |
Nov 09, 2018 | 8.314 | 8.394 | 8.275 | 8.385 | 6,019,515 | -0.02(-0.21%) |
Nov 08, 2018 | 8.491 | 8.526 | 8.354 | 8.403 | 5,723,573 | -0.09(-1.04%) |
Nov 07, 2018 | 8.500 | 8.557 | 8.464 | 8.491 | 7,120,646 | +0.11(+1.37%) |
Nov 06, 2018 | 8.341 | 8.438 | 8.297 | 8.376 | 7,810,814 | +0.07(+0.85%) |
Nov 05, 2018 | 8.208 | 8.367 | 8.208 | 8.305 | 10,457,837 | +0.13(+1.62%) |
Nov 02, 2018 | 8.252 | 8.314 | 8.155 | 8.173 | 9,396,651 | -0.04(-0.54%) |