Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.470 | 9.529 | 9.449 | 9.529 | 20,157,910 | -0.02(-0.17%) |
Jan 30, 2019 | 9.577 | 9.603 | 9.529 | 9.545 | 19,685,920 | +0.01(+0.06%) |
Jan 29, 2019 | 9.534 | 9.545 | 9.492 | 9.540 | 11,278,746 | +0.03(+0.28%) |
Jan 28, 2019 | 9.545 | 9.561 | 9.487 | 9.513 | 9,217,118 | -0.03(-0.33%) |
Jan 25, 2019 | 9.503 | 9.545 | 9.487 | 9.545 | 9,161,570 | +0.06(+0.61%) |
Jan 24, 2019 | 9.476 | 9.497 | 9.424 | 9.487 | 7,681,972 | +0.00(+0.00%) |
Jan 23, 2019 | 9.471 | 9.497 | 9.439 | 9.487 | 9,051,088 | +0.04(+0.39%) |
Jan 22, 2019 | 9.503 | 9.513 | 9.392 | 9.450 | 10,645,639 | -0.04(-0.39%) |
Jan 18, 2019 | 9.503 | 9.524 | 9.461 | 9.487 | 8,869,214 | +0.01(+0.06%) |
Jan 17, 2019 | 9.476 | 9.497 | 9.424 | 9.482 | 10,331,398 | +0.01(+0.11%) |
Jan 16, 2019 | 9.487 | 9.497 | 9.445 | 9.471 | 8,763,148 | +0.02(+0.17%) |
Jan 15, 2019 | 9.466 | 9.492 | 9.434 | 9.455 | 8,429,315 | +0.00(+0.00%) |
Jan 14, 2019 | 9.466 | 9.529 | 9.439 | 9.455 | 11,245,833 | +0.03(+0.34%) |
Jan 11, 2019 | 9.360 | 9.424 | 9.339 | 9.424 | 6,289,645 | +0.07(+0.73%) |
Jan 10, 2019 | 9.376 | 9.389 | 9.313 | 9.355 | 12,254,460 | -0.02(-0.17%) |
Jan 09, 2019 | 9.413 | 9.450 | 9.360 | 9.371 | 12,445,310 | -0.01(-0.06%) |
Jan 08, 2019 | 9.408 | 9.445 | 9.376 | 9.376 | 13,136,147 | -0.07(-0.73%) |
Jan 07, 2019 | 9.482 | 9.545 | 9.418 | 9.445 | 8,764,923 | -0.01(-0.06%) |
Jan 04, 2019 | 9.434 | 9.508 | 9.424 | 9.450 | 10,059,521 | +0.04(+0.45%) |
Jan 03, 2019 | 9.266 | 9.445 | 9.266 | 9.408 | 10,823,883 | +0.12(+1.30%) |
Jan 02, 2019 | 9.245 | 9.302 | 9.166 | 9.287 | 6,309,432 | +0.05(+0.51%) |
Dec 31, 2018 | 9.334 | 9.355 | 9.208 | 9.239 | 10,306,126 | -0.10(-1.07%) |
Dec 28, 2018 | 9.339 | 9.387 | 9.305 | 9.339 | 8,489,910 | +0.04(+0.40%) |
Dec 27, 2018 | 9.214 | 9.302 | 9.031 | 9.302 | 12,932,844 | +0.08(+0.90%) |
Dec 26, 2018 | 9.010 | 9.229 | 9.005 | 9.219 | 11,007,493 | +0.23(+2.55%) |
Dec 24, 2018 | 9.099 | 9.130 | 8.844 | 8.990 | 9,398,782 | -0.11(-1.20%) |
Dec 21, 2018 | 9.120 | 9.250 | 9.047 | 9.099 | 15,564,210 | +0.01(+0.06%) |
Dec 20, 2018 | 9.282 | 9.297 | 9.026 | 9.094 | 16,401,000 | -0.14(-1.47%) |
Dec 19, 2018 | 9.282 | 9.355 | 9.214 | 9.229 | 13,340,833 | -0.03(-0.34%) |
Dec 18, 2018 | 9.271 | 9.334 | 9.167 | 9.261 | 10,155,391 | +0.05(+0.57%) |
Dec 17, 2018 | 9.391 | 9.438 | 9.193 | 9.209 | 12,957,384 | -0.19(-2.00%) |
Dec 14, 2018 | 9.339 | 9.441 | 9.318 | 9.396 | 15,007,290 | +0.08(+0.84%) |
Dec 13, 2018 | 9.276 | 9.334 | 9.250 | 9.318 | 10,068,186 | +0.07(+0.79%) |
Dec 12, 2018 | 9.323 | 9.360 | 9.240 | 9.245 | 13,476,036 | -0.09(-1.01%) |
Dec 11, 2018 | 9.318 | 9.425 | 9.313 | 9.339 | 11,615,829 | +0.02(+0.17%) |
Dec 10, 2018 | 9.297 | 9.349 | 9.224 | 9.323 | 15,924,132 | +0.03(+0.28%) |
Dec 07, 2018 | 9.297 | 9.323 | 9.250 | 9.297 | 11,442,162 | -0.01(-0.11%) |
Dec 06, 2018 | 9.209 | 9.308 | 9.156 | 9.308 | 17,289,688 | +0.11(+1.19%) |
Dec 04, 2018 | 9.297 | 9.355 | 9.172 | 9.198 | 9,565,052 | -0.08(-0.90%) |
Dec 03, 2018 | 9.250 | 9.318 | 9.193 | 9.282 | 12,668,489 | +0.05(+0.56%) |
Nov 30, 2018 | 9.245 | 9.295 | 9.183 | 9.229 | 30,662,210 | -0.02(-0.17%) |
Nov 29, 2018 | 9.151 | 9.282 | 9.125 | 9.245 | 13,922,609 | +0.08(+0.85%) |
Nov 28, 2018 | 9.059 | 9.172 | 9.043 | 9.167 | 12,898,584 | +0.11(+1.25%) |
Nov 27, 2018 | 9.022 | 9.095 | 9.012 | 9.053 | 13,165,194 | +0.00(+0.00%) |
Nov 26, 2018 | 8.997 | 9.074 | 8.950 | 9.053 | 17,219,922 | +0.07(+0.75%) |
Nov 23, 2018 | 9.038 | 9.059 | 8.971 | 8.986 | 12,071,375 | -0.05(-0.51%) |
Nov 21, 2018 | 9.033 | 9.033 | 9.033 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.017 | 9.084 | 8.997 | 9.007 | 21,745,114 | -0.05(-0.51%) |
Nov 19, 2018 | 9.089 | 9.146 | 9.038 | 9.053 | 22,039,296 | -0.04(-0.45%) |
Nov 16, 2018 | 8.945 | 9.141 | 8.935 | 9.095 | 32,393,954 | +0.13(+1.44%) |
Nov 15, 2018 | 8.924 | 9.002 | 8.909 | 8.966 | 87,658,976 | -0.21(-2.31%) |
Nov 14, 2018 | 9.239 | 9.265 | 9.157 | 9.177 | 8,425,989 | -0.05(-0.56%) |
Nov 13, 2018 | 9.188 | 9.239 | 9.167 | 9.229 | 6,936,272 | +0.06(+0.68%) |
Nov 12, 2018 | 9.286 | 9.296 | 9.157 | 9.167 | 11,633,394 | -0.17(-1.77%) |
Nov 09, 2018 | 9.198 | 9.342 | 9.188 | 9.332 | 14,026,215 | +0.11(+1.18%) |
Nov 08, 2018 | 9.260 | 9.265 | 9.193 | 9.224 | 12,485,003 | -0.04(-0.39%) |
Nov 07, 2018 | 9.224 | 9.286 | 9.162 | 9.260 | 11,669,957 | +0.08(+0.84%) |
Nov 06, 2018 | 9.074 | 9.203 | 9.038 | 9.182 | 13,777,072 | +0.11(+1.25%) |
Nov 05, 2018 | 9.131 | 9.162 | 9.059 | 9.069 | 9,450,137 | -0.05(-0.57%) |
Nov 02, 2018 | 9.198 | 9.234 | 9.110 | 9.120 | 12,920,926 | -0.09(-0.95%) |