Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.363 | 9.446 | 9.289 | 9.409 | 4,404,102 | +0.06(+0.69%) |
Jan 30, 2019 | 9.270 | 9.377 | 9.243 | 9.345 | 4,411,249 | +0.09(+1.00%) |
Jan 29, 2019 | 9.243 | 9.312 | 9.196 | 9.252 | 2,692,453 | +0.02(+0.20%) |
Jan 28, 2019 | 9.076 | 9.252 | 9.076 | 9.233 | 3,457,721 | +0.08(+0.91%) |
Jan 25, 2019 | 8.909 | 9.178 | 8.798 | 9.150 | 4,646,474 | +0.13(+1.44%) |
Jan 24, 2019 | 9.011 | 9.085 | 8.956 | 9.020 | 3,405,315 | +0.00(+0.00%) |
Jan 23, 2019 | 9.132 | 9.196 | 8.979 | 9.020 | 3,317,058 | -0.12(-1.32%) |
Jan 22, 2019 | 9.289 | 9.326 | 9.076 | 9.141 | 4,171,901 | -0.18(-1.89%) |
Jan 18, 2019 | 9.317 | 9.372 | 9.261 | 9.317 | 3,440,260 | +0.04(+0.40%) |
Jan 17, 2019 | 9.187 | 9.317 | 9.169 | 9.280 | 6,103,261 | +0.06(+0.60%) |
Jan 16, 2019 | 9.030 | 9.261 | 9.030 | 9.224 | 2,705,588 | +0.23(+2.57%) |
Jan 15, 2019 | 8.983 | 9.030 | 8.909 | 8.993 | 1,791,659 | +0.04(+0.41%) |
Jan 14, 2019 | 8.919 | 8.974 | 8.835 | 8.956 | 3,371,751 | -0.04(-0.41%) |
Jan 11, 2019 | 8.937 | 9.011 | 8.905 | 8.993 | 1,930,955 | +0.05(+0.52%) |
Jan 10, 2019 | 8.678 | 8.983 | 8.678 | 8.946 | 4,411,024 | +0.06(+0.62%) |
Jan 09, 2019 | 8.770 | 8.905 | 8.696 | 8.891 | 1,852,319 | +0.15(+1.69%) |
Jan 08, 2019 | 8.326 | 8.807 | 8.326 | 8.743 | 2,398,470 | +0.20(+2.39%) |
Jan 07, 2019 | 8.372 | 8.576 | 8.349 | 8.539 | 2,009,703 | +0.16(+1.88%) |
Jan 04, 2019 | 8.215 | 8.446 | 8.215 | 8.381 | 2,070,462 | +0.23(+2.84%) |
Jan 03, 2019 | 8.178 | 8.344 | 8.113 | 8.150 | 2,092,108 | -0.04(-0.51%) |
Jan 02, 2019 | 8.173 | 8.265 | 8.073 | 8.192 | 2,351,510 | -0.10(-1.21%) |
Dec 31, 2018 | 8.301 | 8.301 | 8.146 | 8.292 | 1,928,569 | +0.02(+0.22%) |
Dec 28, 2018 | 8.292 | 8.388 | 8.182 | 8.274 | 2,661,145 | +0.04(+0.44%) |
Dec 27, 2018 | 8.146 | 8.237 | 7.954 | 8.237 | 3,283,215 | -0.03(-0.33%) |
Dec 26, 2018 | 8.036 | 8.292 | 7.940 | 8.265 | 3,993,176 | +0.26(+3.19%) |
Dec 24, 2018 | 8.164 | 8.187 | 8.009 | 8.009 | 1,500,412 | -0.19(-2.34%) |
Dec 21, 2018 | 8.292 | 8.365 | 8.128 | 8.201 | 7,696,319 | -0.05(-0.66%) |
Dec 20, 2018 | 8.466 | 8.511 | 8.205 | 8.255 | 4,798,296 | -0.29(-3.42%) |
Dec 19, 2018 | 8.721 | 8.904 | 8.511 | 8.548 | 3,951,133 | -0.17(-1.99%) |
Dec 18, 2018 | 8.721 | 8.886 | 8.721 | 8.721 | 4,027,949 | -0.03(-0.31%) |
Dec 17, 2018 | 9.068 | 9.077 | 8.721 | 8.749 | 5,141,284 | -0.30(-3.33%) |
Dec 14, 2018 | 8.986 | 9.096 | 8.972 | 9.050 | 3,336,889 | +0.02(+0.20%) |
Dec 13, 2018 | 8.940 | 9.068 | 8.940 | 9.032 | 3,112,598 | +0.11(+1.23%) |
Dec 12, 2018 | 8.959 | 9.077 | 8.913 | 8.922 | 4,055,413 | +0.04(+0.41%) |
Dec 11, 2018 | 8.904 | 9.146 | 8.867 | 8.886 | 5,601,953 | -0.13(-1.42%) |
Dec 10, 2018 | 9.196 | 9.196 | 8.950 | 9.013 | 5,773,548 | -0.16(-1.79%) |
Dec 07, 2018 | 9.406 | 9.456 | 9.169 | 9.178 | 4,320,008 | -0.24(-2.52%) |
Dec 06, 2018 | 9.397 | 9.434 | 9.214 | 9.415 | 6,585,108 | -0.05(-0.48%) |
Dec 04, 2018 | 9.698 | 9.744 | 9.434 | 9.461 | 4,661,768 | -0.26(-2.63%) |
Dec 03, 2018 | 9.717 | 9.808 | 9.543 | 9.717 | 6,304,161 | +0.09(+0.95%) |
Nov 30, 2018 | 9.762 | 9.762 | 9.507 | 9.625 | 4,650,817 | -0.12(-1.22%) |
Nov 29, 2018 | 9.698 | 9.781 | 9.644 | 9.744 | 2,442,146 | +0.02(+0.19%) |
Nov 28, 2018 | 9.644 | 9.762 | 9.548 | 9.726 | 2,470,751 | +0.09(+0.95%) |
Nov 27, 2018 | 9.662 | 9.717 | 9.598 | 9.634 | 1,866,042 | -0.02(-0.19%) |
Nov 26, 2018 | 9.625 | 9.698 | 9.580 | 9.653 | 2,396,999 | +0.11(+1.15%) |
Nov 23, 2018 | 9.516 | 9.621 | 9.452 | 9.543 | 968,336 | -0.02(-0.19%) |
Nov 21, 2018 | 9.561 | 9.561 | 9.561 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.516 | 9.598 | 9.479 | 9.534 | 4,271,402 | -0.04(-0.38%) |
Nov 19, 2018 | 9.644 | 9.653 | 9.488 | 9.570 | 3,068,387 | -0.05(-0.57%) |
Nov 16, 2018 | 9.497 | 9.634 | 9.493 | 9.625 | 9,364,381 | +0.06(+0.67%) |
Nov 15, 2018 | 9.516 | 9.589 | 9.434 | 9.561 | 2,963,885 | -0.02(-0.19%) |
Nov 14, 2018 | 9.625 | 9.634 | 9.461 | 9.580 | 2,332,416 | -0.01(-0.10%) |
Nov 13, 2018 | 9.552 | 9.671 | 9.507 | 9.589 | 4,130,834 | +0.08(+0.86%) |
Nov 12, 2018 | 9.570 | 9.689 | 9.507 | 9.507 | 3,214,674 | -0.05(-0.48%) |
Nov 09, 2018 | 9.634 | 9.726 | 9.484 | 9.552 | 1,972,918 | -0.13(-1.32%) |
Nov 08, 2018 | 9.616 | 9.707 | 9.484 | 9.680 | 3,441,043 | +0.02(+0.19%) |
Nov 07, 2018 | 9.315 | 9.671 | 9.315 | 9.662 | 2,273,074 | +0.38(+4.13%) |
Nov 06, 2018 | 9.589 | 9.744 | 9.141 | 9.278 | 3,246,395 | -0.28(-2.96%) |
Nov 05, 2018 | 9.406 | 9.644 | 9.388 | 9.561 | 2,520,683 | +0.16(+1.75%) |
Nov 02, 2018 | 9.525 | 9.607 | 9.333 | 9.397 | 2,440,825 | -0.07(-0.77%) |