Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.880 | 9.960 | 9.670 | 9.930 | 605,225 | +0.11(+1.12%) |
Jan 30, 2019 | 9.790 | 9.860 | 9.580 | 9.820 | 315,908 | +0.01(+0.10%) |
Jan 29, 2019 | 9.660 | 9.860 | 9.550 | 9.810 | 491,415 | +0.32(+3.37%) |
Jan 28, 2019 | 9.600 | 9.610 | 9.370 | 9.490 | 277,022 | -0.15(-1.56%) |
Jan 25, 2019 | 9.360 | 9.720 | 9.350 | 9.640 | 411,600 | +0.29(+3.10%) |
Jan 24, 2019 | 9.220 | 9.420 | 9.210 | 9.350 | 360,544 | +0.20(+2.19%) |
Jan 23, 2019 | 9.150 | 9.195 | 9.120 | 9.150 | 228,106 | +0.00(+0.00%) |
Jan 22, 2019 | 9.210 | 9.210 | 9.025 | 9.150 | 295,268 | -0.05(-0.54%) |
Jan 18, 2019 | 9.230 | 9.420 | 9.180 | 9.200 | 499,100 | +0.02(+0.22%) |
Jan 17, 2019 | 9.130 | 9.230 | 8.930 | 9.180 | 526,546 | +0.09(+0.99%) |
Jan 16, 2019 | 9.080 | 9.280 | 9.060 | 9.090 | 289,467 | +0.03(+0.33%) |
Jan 15, 2019 | 9.130 | 9.170 | 8.980 | 9.060 | 357,644 | -0.01(-0.11%) |
Jan 14, 2019 | 9.170 | 9.170 | 8.970 | 9.070 | 329,043 | -0.13(-1.41%) |
Jan 11, 2019 | 9.080 | 9.330 | 9.080 | 9.200 | 489,700 | +0.13(+1.43%) |
Jan 10, 2019 | 8.920 | 9.130 | 8.850 | 9.070 | 644,657 | +0.15(+1.68%) |
Jan 09, 2019 | 8.790 | 8.980 | 8.790 | 8.920 | 361,208 | +0.16(+1.83%) |
Jan 08, 2019 | 8.880 | 8.915 | 8.735 | 8.760 | 248,865 | -0.07(-0.79%) |
Jan 07, 2019 | 8.700 | 8.903 | 8.650 | 8.830 | 373,973 | +0.16(+1.85%) |
Jan 04, 2019 | 8.790 | 8.790 | 8.630 | 8.670 | 297,800 | -0.04(-0.46%) |
Jan 03, 2019 | 8.750 | 8.830 | 8.670 | 8.710 | 340,413 | -0.13(-1.47%) |
Jan 02, 2019 | 8.700 | 8.920 | 8.690 | 8.840 | 408,820 | +0.07(+0.80%) |
Dec 31, 2018 | 8.770 | 8.860 | 8.685 | 8.770 | 275,200 | +0.03(+0.34%) |
Dec 28, 2018 | 8.730 | 8.840 | 8.705 | 8.740 | 604,100 | +0.00(+0.00%) |
Dec 27, 2018 | 8.570 | 8.850 | 8.570 | 8.740 | 518,693 | +0.02(+0.23%) |
Dec 26, 2018 | 8.610 | 8.730 | 8.500 | 8.720 | 231,226 | +0.10(+1.16%) |
Dec 24, 2018 | 8.650 | 8.750 | 8.600 | 8.620 | 150,100 | -0.08(-0.92%) |
Dec 21, 2018 | 8.780 | 8.885 | 8.665 | 8.700 | 323,100 | -0.06(-0.68%) |
Dec 20, 2018 | 8.700 | 8.870 | 8.670 | 8.760 | 269,493 | +0.02(+0.23%) |
Dec 19, 2018 | 8.950 | 8.980 | 8.715 | 8.740 | 248,969 | -0.14(-1.58%) |
Dec 18, 2018 | 9.010 | 9.070 | 8.840 | 8.880 | 245,964 | -0.04(-0.45%) |
Dec 17, 2018 | 9.040 | 9.220 | 8.890 | 8.920 | 194,741 | -0.18(-1.98%) |
Dec 14, 2018 | 9.310 | 9.340 | 9.070 | 9.100 | 327,200 | -0.25(-2.67%) |
Dec 13, 2018 | 9.740 | 9.760 | 9.320 | 9.350 | 268,866 | -0.30(-3.11%) |
Dec 12, 2018 | 9.640 | 9.890 | 9.585 | 9.650 | 252,739 | +0.07(+0.73%) |
Dec 11, 2018 | 9.600 | 9.740 | 9.570 | 9.580 | 551,713 | +0.00(+0.00%) |
Dec 10, 2018 | 9.640 | 9.670 | 9.520 | 9.580 | 429,708 | -0.08(-0.83%) |
Dec 07, 2018 | 9.610 | 9.750 | 9.530 | 9.660 | 411,100 | +0.04(+0.42%) |
Dec 06, 2018 | 9.680 | 9.680 | 9.485 | 9.620 | 448,079 | -0.18(-1.84%) |
Dec 04, 2018 | 9.960 | 10.12 | 9.800 | 9.800 | 469,200 | -0.26(-2.58%) |
Dec 03, 2018 | 10.44 | 10.50 | 9.990 | 10.06 | 442,531 | -0.23(-2.24%) |
Nov 30, 2018 | 10.26 | 10.38 | 10.20 | 10.29 | 441,700 | -0.01(-0.10%) |
Nov 29, 2018 | 10.24 | 10.43 | 10.22 | 10.30 | 508,890 | +0.05(+0.49%) |
Nov 28, 2018 | 10.03 | 10.25 | 9.930 | 10.25 | 420,908 | +0.22(+2.19%) |
Nov 27, 2018 | 9.970 | 10.11 | 9.970 | 10.03 | 256,167 | -0.01(-0.10%) |
Nov 26, 2018 | 10.07 | 10.23 | 9.950 | 10.04 | 379,714 | +0.02(+0.20%) |
Nov 23, 2018 | 9.790 | 10.11 | 9.790 | 10.02 | 312,900 | +0.20(+2.04%) |
Nov 21, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.06(+0.61%) | |
Nov 20, 2018 | 9.670 | 9.910 | 9.615 | 9.760 | 353,094 | -0.05(-0.51%) |
Nov 19, 2018 | 10.06 | 10.09 | 9.680 | 9.810 | 386,105 | -0.31(-3.06%) |
Nov 16, 2018 | 9.790 | 10.21 | 9.790 | 10.12 | 455,300 | +0.21(+2.12%) |
Nov 15, 2018 | 9.870 | 9.960 | 9.780 | 9.910 | 271,904 | +0.04(+0.41%) |
Nov 14, 2018 | 10.02 | 10.12 | 9.795 | 9.870 | 327,275 | -0.12(-1.20%) |
Nov 13, 2018 | 9.980 | 10.20 | 9.960 | 9.990 | 272,360 | +0.00(+0.00%) |
Nov 12, 2018 | 10.27 | 10.33 | 9.970 | 9.990 | 338,625 | -0.32(-3.10%) |
Nov 09, 2018 | 10.61 | 10.64 | 10.25 | 10.31 | 293,500 | -0.39(-3.64%) |
Nov 08, 2018 | 10.47 | 10.74 | 10.47 | 10.70 | 516,701 | +0.10(+0.94%) |
Nov 07, 2018 | 10.54 | 10.63 | 10.40 | 10.60 | 595,214 | +0.09(+0.86%) |
Nov 06, 2018 | 10.52 | 10.70 | 10.40 | 10.51 | 467,725 | -0.02(-0.19%) |
Nov 05, 2018 | 10.76 | 10.82 | 10.45 | 10.53 | 419,317 | -0.25(-2.32%) |
Nov 02, 2018 | 10.47 | 10.90 | 10.46 | 10.78 | 697,400 | +0.27(+2.57%) |