Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.043 | 9.043 | 9.043 | 0 | +0.01(+0.10%) | |
Jan 30, 2019 | 9.042 | 9.042 | 9.029 | 9.033 | 3,281 | -0.03(-0.36%) |
Jan 29, 2019 | 9.066 | 9.066 | 9.061 | 9.066 | 4,153 | +0.01(+0.15%) |
Jan 28, 2019 | 9.036 | 9.054 | 9.036 | 9.052 | 8,848 | +0.01(+0.06%) |
Jan 27, 2019 | 9.040 | 9.047 | 9.035 | 9.046 | 3,139 | +0.01(+0.15%) |
Jan 25, 2019 | 9.081 | 9.094 | 9.026 | 9.033 | 327,737 | -0.04(-0.48%) |
Jan 24, 2019 | 9.081 | 9.081 | 9.075 | 9.076 | 15,150 | +0.06(+0.68%) |
Jan 23, 2019 | 9.013 | 9.020 | 9.005 | 9.015 | 6,693 | -0.01(-0.08%) |
Jan 22, 2019 | 9.023 | 9.024 | 9.018 | 9.023 | 7,882 | +0.01(+0.13%) |
Jan 21, 2019 | 9.010 | 9.012 | 9.007 | 9.011 | 3,795 | -0.01(-0.14%) |
Jan 20, 2019 | 9.020 | 9.025 | 9.010 | 9.023 | 977 | +0.00(+0.03%) |
Jan 18, 2019 | 9.020 | 9.020 | 9.020 | 9.020 | 2 | +0.01(+0.06%) |
Jan 17, 2019 | 9.015 | 9.022 | 9.013 | 9.015 | 3,186 | +0.02(+0.27%) |
Jan 16, 2019 | 8.993 | 8.995 | 8.982 | 8.991 | 3,085 | +0.02(+0.24%) |
Jan 15, 2019 | 8.958 | 8.976 | 8.958 | 8.969 | 4,895 | +0.02(+0.22%) |
Jan 14, 2019 | 8.944 | 8.950 | 8.941 | 8.949 | 3,227 | +0.01(+0.17%) |
Jan 13, 2019 | 8.934 | 8.940 | 8.925 | 8.935 | 1,750 | +0.02(+0.21%) |
Jan 11, 2019 | 8.901 | 8.943 | 8.857 | 8.916 | 296,412 | +0.01(+0.15%) |
Jan 10, 2019 | 8.901 | 8.907 | 8.892 | 8.903 | 4,558 | +0.04(+0.50%) |
Jan 09, 2019 | 8.864 | 8.864 | 8.848 | 8.859 | 15,688 | -0.06(-0.67%) |
Jan 08, 2019 | 8.922 | 8.927 | 8.918 | 8.919 | 2,879 | +0.03(+0.31%) |
Jan 07, 2019 | 8.894 | 8.896 | 8.890 | 8.891 | 3,482 | -0.06(-0.67%) |
Jan 06, 2019 | 8.947 | 8.954 | 8.947 | 8.951 | 3,050 | +0.00(+0.03%) |
Jan 04, 2019 | 8.993 | 9.015 | 8.932 | 8.949 | 353,188 | -0.05(-0.57%) |
Jan 03, 2019 | 8.993 | 9.005 | 8.986 | 9.000 | 6,704 | -0.02(-0.20%) |
Jan 02, 2019 | 9.008 | 9.028 | 8.997 | 9.018 | 10,553 | +0.16(+1.77%) |
Jan 01, 2019 | 8.860 | 8.860 | 8.861 | 755 | +0.03(+0.31%) | |
Dec 31, 2018 | 8.857 | 8.859 | 8.833 | 8.833 | 326 | -0.16(-1.74%) |
Dec 30, 2018 | 8.951 | 8.989 | 8.951 | 8.989 | 1,824 | +0.04(+0.43%) |
Dec 28, 2018 | 8.993 | 9.015 | 8.936 | 8.950 | 357,386 | -0.06(-0.69%) |
Dec 27, 2018 | 8.993 | 9.014 | 8.993 | 9.012 | 2,458 | -0.07(-0.78%) |
Dec 26, 2018 | 9.071 | 9.105 | 9.051 | 9.083 | 62,084 | +0.07(+0.77%) |
Dec 24, 2018 | 9.014 | 9.014 | 9.014 | 0 | -0.03(-0.31%) | |
Dec 23, 2018 | 9.028 | 9.051 | 9.020 | 9.042 | 1,153 | +0.02(+0.18%) |
Dec 21, 2018 | 8.970 | 9.062 | 8.924 | 9.026 | 333,806 | +0.06(+0.68%) |
Dec 20, 2018 | 8.970 | 8.973 | 8.963 | 8.965 | 6,586 | -0.12(-1.33%) |
Dec 19, 2018 | 9.094 | 9.095 | 9.083 | 9.086 | 6,809 | +0.03(+0.30%) |
Dec 18, 2018 | 9.065 | 9.066 | 9.057 | 9.059 | 3,674 | +0.00(+0.05%) |
Dec 17, 2018 | 9.054 | 9.056 | 9.045 | 9.054 | 2,385 | -0.00(-0.04%) |
Dec 16, 2018 | 9.060 | 9.061 | 9.057 | 9.058 | 1,931 | +0.00(+0.04%) |
Dec 14, 2018 | 9.054 | 9.115 | 9.047 | 9.054 | 272,945 | -0.00(-0.02%) |
Dec 13, 2018 | 9.054 | 9.061 | 9.047 | 9.056 | 6,500 | -0.03(-0.28%) |
Dec 12, 2018 | 9.082 | 9.086 | 9.078 | 9.082 | 3,623 | -0.00(-0.02%) |
Dec 11, 2018 | 9.085 | 9.089 | 9.080 | 9.084 | 2,350 | -0.01(-0.08%) |
Dec 10, 2018 | 9.060 | 9.096 | 9.060 | 9.091 | 3,029 | +0.05(+0.59%) |
Dec 09, 2018 | 9.038 | 9.042 | 9.031 | 9.038 | 2,609 | +0.01(+0.07%) |
Dec 07, 2018 | 8.985 | 9.047 | 8.975 | 9.032 | 254,002 | +0.05(+0.51%) |
Dec 06, 2018 | 8.985 | 8.987 | 8.975 | 8.986 | 6,994 | +0.01(+0.12%) |
Dec 05, 2018 | 8.973 | 8.978 | 8.967 | 8.975 | 7,591 | -0.04(-0.48%) |
Dec 04, 2018 | 9.017 | 9.021 | 9.010 | 9.018 | 4,434 | +0.01(+0.09%) |
Dec 03, 2018 | 9.010 | 9.013 | 9.009 | 9.010 | 3,576 | -0.07(-0.74%) |
Dec 02, 2018 | 9.046 | 9.083 | 9.045 | 9.077 | 4,261 | -0.02(-0.17%) |
Nov 30, 2018 | 9.063 | 9.115 | 9.058 | 9.092 | 302,748 | +0.02(+0.25%) |
Nov 29, 2018 | 9.067 | 9.067 | 9.069 | 1,495 | +0.04(+0.43%) | |
Nov 28, 2018 | 9.029 | 9.034 | 9.023 | 9.030 | 4,683 | -0.07(-0.81%) |
Nov 27, 2018 | 9.103 | 9.104 | 9.088 | 9.103 | 2,824 | +0.01(+0.16%) |
Nov 26, 2018 | 9.091 | 9.091 | 9.087 | 9.089 | 2,878 | -0.00(-0.01%) |
Nov 25, 2018 | 9.081 | 9.094 | 9.081 | 9.090 | 2,321 | +0.01(+0.11%) |
Nov 23, 2018 | 9.033 | 9.097 | 9.021 | 9.080 | 208,256 | +0.05(+0.50%) |
Nov 22, 2018 | 9.033 | 9.037 | 9.029 | 9.035 | 3,012 | +0.00(+0.01%) |
Nov 21, 2018 | 9.036 | 9.042 | 9.028 | 9.033 | 5,608 | -0.06(-0.64%) |
Nov 20, 2018 | 9.090 | 9.091 | 9.072 | 9.091 | 3,231 | +0.09(+1.05%) |
Nov 19, 2018 | 8.999 | 9.001 | 8.992 | 8.996 | 5,529 | -0.01(-0.10%) |
Nov 18, 2018 | 9.006 | 9.008 | 8.996 | 9.005 | 1,409 | +0.01(+0.15%) |
Nov 16, 2018 | 9.060 | 9.070 | 8.983 | 8.991 | 300,296 | -0.07(-0.81%) |
Nov 15, 2018 | 9.060 | 9.069 | 9.056 | 9.064 | 2,939 | -0.01(-0.16%) |
Nov 14, 2018 | 9.081 | 9.083 | 9.073 | 9.079 | 3,339 | +0.04(+0.47%) |
Nov 13, 2018 | 9.052 | 9.055 | 9.031 | 9.037 | 4,597 | -0.10(-1.14%) |
Nov 12, 2018 | 9.145 | 9.146 | 9.136 | 9.141 | 3,629 | +0.06(+0.67%) |
Nov 11, 2018 | 9.080 | 9.089 | 9.072 | 9.080 | 3,026 | +0.01(+0.10%) |
Nov 09, 2018 | 9.015 | 9.086 | 9.011 | 9.070 | 312,991 | +0.05(+0.56%) |
Nov 08, 2018 | 9.015 | 9.020 | 9.011 | 9.020 | 4,611 | -0.00(-0.03%) |
Nov 07, 2018 | 9.021 | 9.024 | 9.012 | 9.022 | 4,597 | -0.02(-0.22%) |
Nov 06, 2018 | 9.040 | 9.048 | 9.039 | 9.042 | 4,317 | -0.01(-0.16%) |
Nov 05, 2018 | 9.054 | 9.057 | 9.047 | 9.056 | 3,438 | +0.00(+0.02%) |
Nov 04, 2018 | 9.054 | 9.054 | 9.054 | 0 | +0.00(+0.04%) | |
Nov 02, 2018 | 9.038 | 9.081 | 8.992 | 9.050 | 259,826 | +0.01(+0.06%) |