Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.465 | 9.524 | 9.444 | 9.524 | 20,168,962 | -0.02(-0.17%) |
Jan 30, 2019 | 9.572 | 9.598 | 9.524 | 9.540 | 19,696,712 | +0.01(+0.06%) |
Jan 29, 2019 | 9.529 | 9.540 | 9.487 | 9.534 | 11,284,926 | +0.03(+0.28%) |
Jan 28, 2019 | 9.540 | 9.555 | 9.482 | 9.508 | 9,222,169 | -0.03(-0.33%) |
Jan 25, 2019 | 9.497 | 9.540 | 9.482 | 9.540 | 9,166,591 | +0.06(+0.61%) |
Jan 24, 2019 | 9.471 | 9.492 | 9.418 | 9.482 | 7,686,182 | +0.00(+0.00%) |
Jan 23, 2019 | 9.466 | 9.492 | 9.434 | 9.482 | 9,056,048 | +0.04(+0.39%) |
Jan 22, 2019 | 9.497 | 9.508 | 9.387 | 9.445 | 10,651,472 | -0.04(-0.39%) |
Jan 18, 2019 | 9.497 | 9.519 | 9.455 | 9.482 | 8,874,074 | +0.01(+0.06%) |
Jan 17, 2019 | 9.471 | 9.492 | 9.418 | 9.476 | 10,337,059 | +0.01(+0.11%) |
Jan 16, 2019 | 9.482 | 9.492 | 9.440 | 9.466 | 8,767,950 | +0.02(+0.17%) |
Jan 15, 2019 | 9.461 | 9.487 | 9.429 | 9.450 | 8,433,934 | +0.00(+0.00%) |
Jan 14, 2019 | 9.461 | 9.524 | 9.434 | 9.450 | 11,251,995 | +0.03(+0.34%) |
Jan 11, 2019 | 9.355 | 9.418 | 9.334 | 9.418 | 6,293,091 | +0.07(+0.73%) |
Jan 10, 2019 | 9.371 | 9.384 | 9.308 | 9.350 | 12,261,175 | -0.02(-0.17%) |
Jan 09, 2019 | 9.408 | 9.445 | 9.355 | 9.366 | 12,452,129 | -0.01(-0.06%) |
Jan 08, 2019 | 9.403 | 9.440 | 9.371 | 9.371 | 13,143,345 | -0.07(-0.73%) |
Jan 07, 2019 | 9.476 | 9.540 | 9.413 | 9.440 | 8,769,726 | -0.01(-0.06%) |
Jan 04, 2019 | 9.429 | 9.503 | 9.418 | 9.445 | 10,065,034 | +0.04(+0.45%) |
Jan 03, 2019 | 9.261 | 9.440 | 9.261 | 9.403 | 10,829,814 | +0.12(+1.30%) |
Jan 02, 2019 | 9.239 | 9.297 | 9.161 | 9.282 | 6,312,889 | +0.05(+0.51%) |
Dec 31, 2018 | 9.329 | 9.350 | 9.203 | 9.234 | 10,311,773 | -0.10(-1.07%) |
Dec 28, 2018 | 9.334 | 9.382 | 9.300 | 9.334 | 8,494,563 | +0.04(+0.40%) |
Dec 27, 2018 | 9.209 | 9.297 | 9.026 | 9.297 | 12,939,932 | +0.08(+0.90%) |
Dec 26, 2018 | 9.006 | 9.224 | 9.000 | 9.214 | 11,013,525 | +0.23(+2.55%) |
Dec 24, 2018 | 9.094 | 9.125 | 8.839 | 8.985 | 9,403,933 | -0.11(-1.20%) |
Dec 21, 2018 | 9.115 | 9.245 | 9.042 | 9.094 | 15,572,740 | +0.01(+0.06%) |
Dec 20, 2018 | 9.277 | 9.292 | 9.021 | 9.089 | 16,409,989 | -0.14(-1.47%) |
Dec 19, 2018 | 9.277 | 9.350 | 9.209 | 9.224 | 13,348,145 | -0.03(-0.34%) |
Dec 18, 2018 | 9.266 | 9.329 | 9.162 | 9.256 | 10,160,956 | +0.05(+0.57%) |
Dec 17, 2018 | 9.386 | 9.433 | 9.188 | 9.204 | 12,964,485 | -0.19(-2.00%) |
Dec 14, 2018 | 9.334 | 9.435 | 9.313 | 9.391 | 15,015,515 | +0.08(+0.84%) |
Dec 13, 2018 | 9.271 | 9.329 | 9.245 | 9.313 | 10,073,704 | +0.07(+0.79%) |
Dec 12, 2018 | 9.318 | 9.355 | 9.235 | 9.240 | 13,483,422 | -0.09(-1.00%) |
Dec 11, 2018 | 9.313 | 9.420 | 9.308 | 9.334 | 11,622,196 | +0.02(+0.17%) |
Dec 10, 2018 | 9.292 | 9.344 | 9.219 | 9.318 | 15,932,860 | +0.03(+0.28%) |
Dec 07, 2018 | 9.292 | 9.318 | 9.245 | 9.292 | 11,448,433 | -0.01(-0.11%) |
Dec 06, 2018 | 9.204 | 9.303 | 9.151 | 9.303 | 17,299,164 | +0.11(+1.19%) |
Dec 04, 2018 | 9.292 | 9.350 | 9.167 | 9.193 | 9,570,295 | -0.08(-0.90%) |
Dec 03, 2018 | 9.245 | 9.313 | 9.188 | 9.277 | 12,675,433 | +0.05(+0.57%) |
Nov 30, 2018 | 9.240 | 9.290 | 9.178 | 9.224 | 30,679,014 | -0.02(-0.17%) |
Nov 29, 2018 | 9.146 | 9.277 | 9.120 | 9.240 | 13,930,240 | +0.08(+0.85%) |
Nov 28, 2018 | 9.054 | 9.167 | 9.038 | 9.162 | 12,905,648 | +0.11(+1.25%) |
Nov 27, 2018 | 9.017 | 9.090 | 9.007 | 9.048 | 13,172,404 | +0.00(+0.00%) |
Nov 26, 2018 | 8.992 | 9.069 | 8.945 | 9.048 | 17,229,352 | +0.07(+0.75%) |
Nov 23, 2018 | 9.033 | 9.054 | 8.966 | 8.981 | 12,077,986 | -0.05(-0.51%) |
Nov 21, 2018 | 9.028 | 9.028 | 9.028 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.012 | 9.079 | 8.992 | 9.002 | 21,757,022 | -0.05(-0.51%) |
Nov 19, 2018 | 9.085 | 9.141 | 9.033 | 9.048 | 22,051,366 | -0.04(-0.45%) |
Nov 16, 2018 | 8.940 | 9.136 | 8.930 | 9.090 | 32,411,696 | +0.13(+1.44%) |
Nov 15, 2018 | 8.919 | 8.997 | 8.904 | 8.961 | 87,706,984 | -0.21(-2.31%) |
Nov 14, 2018 | 9.234 | 9.260 | 9.152 | 9.172 | 8,430,604 | -0.05(-0.56%) |
Nov 13, 2018 | 9.183 | 9.234 | 9.162 | 9.224 | 6,940,070 | +0.06(+0.68%) |
Nov 12, 2018 | 9.281 | 9.291 | 9.152 | 9.162 | 11,639,766 | -0.17(-1.77%) |
Nov 09, 2018 | 9.193 | 9.337 | 9.183 | 9.327 | 14,033,896 | +0.11(+1.18%) |
Nov 08, 2018 | 9.255 | 9.260 | 9.188 | 9.219 | 12,491,841 | -0.04(-0.39%) |
Nov 07, 2018 | 9.219 | 9.281 | 9.157 | 9.255 | 11,676,348 | +0.08(+0.84%) |
Nov 06, 2018 | 9.069 | 9.198 | 9.033 | 9.177 | 13,784,618 | +0.11(+1.25%) |
Nov 05, 2018 | 9.126 | 9.157 | 9.054 | 9.064 | 9,455,313 | -0.05(-0.57%) |
Nov 02, 2018 | 9.193 | 9.229 | 9.105 | 9.115 | 12,928,003 | -0.09(-0.95%) |