Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.260 | 9.410 | 9.235 | 9.380 | 819,977 | +0.13(+1.41%) |
Jan 30, 2019 | 9.370 | 9.410 | 9.060 | 9.250 | 587,025 | -0.04(-0.43%) |
Jan 29, 2019 | 9.360 | 9.500 | 9.280 | 9.290 | 395,620 | -0.06(-0.64%) |
Jan 28, 2019 | 9.330 | 9.550 | 9.270 | 9.350 | 666,513 | -0.05(-0.53%) |
Jan 25, 2019 | 9.290 | 9.500 | 9.200 | 9.400 | 1,168,600 | +0.12(+1.29%) |
Jan 24, 2019 | 9.260 | 9.440 | 9.195 | 9.280 | 486,224 | +0.00(+0.00%) |
Jan 23, 2019 | 9.450 | 9.660 | 9.220 | 9.280 | 377,600 | -0.12(-1.28%) |
Jan 22, 2019 | 9.590 | 9.710 | 9.360 | 9.400 | 591,561 | -0.24(-2.49%) |
Jan 18, 2019 | 9.520 | 9.900 | 9.470 | 9.640 | 775,100 | +0.08(+0.84%) |
Jan 17, 2019 | 9.430 | 9.620 | 9.410 | 9.560 | 355,801 | +0.11(+1.16%) |
Jan 16, 2019 | 9.520 | 9.640 | 9.390 | 9.450 | 379,266 | -0.08(-0.84%) |
Jan 15, 2019 | 9.460 | 9.685 | 9.410 | 9.530 | 345,477 | +0.11(+1.17%) |
Jan 14, 2019 | 9.460 | 9.520 | 9.330 | 9.420 | 342,438 | -0.13(-1.36%) |
Jan 11, 2019 | 9.560 | 9.720 | 9.450 | 9.550 | 288,800 | -0.08(-0.83%) |
Jan 10, 2019 | 9.530 | 9.630 | 9.360 | 9.630 | 278,081 | +0.05(+0.52%) |
Jan 09, 2019 | 9.660 | 9.860 | 9.520 | 9.580 | 283,710 | +0.08(+0.84%) |
Jan 08, 2019 | 9.340 | 9.510 | 9.250 | 9.500 | 394,454 | +0.24(+2.59%) |
Jan 07, 2019 | 9.210 | 9.360 | 9.150 | 9.260 | 658,671 | +0.08(+0.87%) |
Jan 04, 2019 | 9.080 | 9.280 | 8.860 | 9.180 | 1,029,200 | +0.16(+1.77%) |
Jan 03, 2019 | 9.120 | 9.235 | 8.990 | 9.020 | 289,591 | -0.20(-2.17%) |
Jan 02, 2019 | 8.910 | 9.280 | 8.800 | 9.220 | 494,929 | +0.16(+1.77%) |
Dec 31, 2018 | 9.320 | 9.340 | 8.970 | 9.060 | 1,188,300 | -0.21(-2.27%) |
Dec 28, 2018 | 9.110 | 9.420 | 9.060 | 9.270 | 441,700 | +0.19(+2.09%) |
Dec 27, 2018 | 8.830 | 9.090 | 8.660 | 9.080 | 377,686 | +0.12(+1.34%) |
Dec 26, 2018 | 8.450 | 8.990 | 8.210 | 8.960 | 500,889 | +0.55(+6.54%) |
Dec 24, 2018 | 8.180 | 8.410 | 8.030 | 8.410 | 425,400 | +0.14(+1.69%) |
Dec 21, 2018 | 8.480 | 8.660 | 8.140 | 8.270 | 1,767,900 | -0.78(-8.62%) |
Dec 20, 2018 | 9.180 | 9.270 | 8.880 | 9.050 | 452,672 | -0.16(-1.74%) |
Dec 19, 2018 | 9.370 | 9.590 | 9.130 | 9.210 | 478,268 | -0.13(-1.39%) |
Dec 18, 2018 | 9.550 | 9.830 | 9.330 | 9.340 | 673,710 | -0.15(-1.58%) |
Dec 17, 2018 | 9.710 | 9.790 | 9.310 | 9.490 | 1,740,382 | -0.31(-3.16%) |
Dec 14, 2018 | 9.750 | 10.03 | 9.610 | 9.800 | 317,100 | -0.01(-0.10%) |
Dec 13, 2018 | 10.06 | 10.28 | 9.800 | 9.810 | 610,289 | -0.25(-2.49%) |
Dec 12, 2018 | 9.860 | 10.20 | 9.830 | 10.06 | 411,170 | +0.28(+2.86%) |
Dec 11, 2018 | 9.890 | 9.990 | 9.457 | 9.780 | 271,304 | +0.02(+0.20%) |
Dec 10, 2018 | 9.790 | 9.970 | 9.640 | 9.760 | 505,397 | +0.02(+0.21%) |
Dec 07, 2018 | 10.25 | 10.42 | 9.490 | 9.740 | 700,400 | -0.50(-4.88%) |
Dec 06, 2018 | 9.660 | 10.33 | 9.660 | 10.24 | 787,149 | +0.41(+4.17%) |
Dec 04, 2018 | 10.12 | 10.20 | 9.790 | 9.830 | 664,800 | -0.30(-2.96%) |
Dec 03, 2018 | 10.50 | 10.65 | 10.12 | 10.13 | 659,769 | -0.28(-2.69%) |
Nov 30, 2018 | 10.52 | 10.60 | 10.41 | 10.41 | 933,200 | -0.18(-1.70%) |
Nov 29, 2018 | 10.67 | 10.89 | 10.51 | 10.59 | 289,381 | -0.11(-1.03%) |
Nov 28, 2018 | 10.58 | 10.71 | 10.45 | 10.70 | 653,076 | +0.13(+1.23%) |
Nov 27, 2018 | 10.65 | 10.66 | 10.46 | 10.57 | 306,886 | -0.08(-0.75%) |
Nov 26, 2018 | 10.34 | 10.67 | 10.34 | 10.65 | 490,248 | +0.44(+4.31%) |
Nov 23, 2018 | 10.16 | 10.45 | 10.15 | 10.21 | 211,400 | +0.01(+0.10%) |
Nov 21, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.10 | 10.38 | 10.06 | 10.20 | 420,130 | -0.08(-0.78%) |
Nov 19, 2018 | 10.61 | 10.72 | 10.22 | 10.28 | 501,951 | -0.42(-3.93%) |
Nov 16, 2018 | 10.50 | 10.71 | 10.23 | 10.70 | 459,500 | +0.08(+0.75%) |
Nov 15, 2018 | 10.36 | 10.62 | 10.14 | 10.62 | 483,275 | +0.22(+2.12%) |
Nov 14, 2018 | 10.43 | 10.72 | 10.36 | 10.40 | 710,721 | +0.12(+1.17%) |
Nov 13, 2018 | 10.13 | 10.62 | 10.06 | 10.28 | 634,208 | +0.21(+2.09%) |
Nov 12, 2018 | 10.04 | 10.29 | 9.870 | 10.07 | 535,673 | +0.02(+0.20%) |
Nov 09, 2018 | 9.890 | 10.13 | 9.510 | 10.05 | 991,500 | +0.02(+0.20%) |
Nov 08, 2018 | 9.350 | 10.42 | 9.350 | 10.03 | 1,547,418 | +0.57(+6.08%) |
Nov 07, 2018 | 10.00 | 10.12 | 9.270 | 9.455 | 3,055,436 | -2.03(-17.64%) |
Nov 06, 2018 | 11.35 | 11.67 | 11.26 | 11.48 | 1,201,947 | +0.11(+0.97%) |
Nov 05, 2018 | 11.59 | 11.61 | 11.08 | 11.37 | 881,284 | -0.21(-1.81%) |
Nov 02, 2018 | 11.73 | 11.77 | 11.45 | 11.58 | 584,600 | -0.12(-1.03%) |