Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.805 | 9.883 | 9.781 | 9.829 | 3,645,206 | +0.03(+0.31%) |
Jan 30, 2019 | 9.708 | 9.829 | 9.690 | 9.799 | 2,842,677 | +0.10(+1.06%) |
Jan 29, 2019 | 9.702 | 9.744 | 9.672 | 9.696 | 2,091,207 | -0.01(-0.06%) |
Jan 28, 2019 | 9.684 | 9.720 | 9.606 | 9.702 | 2,859,760 | -0.01(-0.06%) |
Jan 25, 2019 | 9.708 | 9.738 | 9.660 | 9.708 | 3,106,144 | +0.03(+0.31%) |
Jan 24, 2019 | 9.630 | 9.690 | 9.624 | 9.678 | 4,554,755 | +0.05(+0.50%) |
Jan 23, 2019 | 9.714 | 9.714 | 9.539 | 9.630 | 4,846,636 | -0.02(-0.19%) |
Jan 22, 2019 | 9.750 | 9.823 | 9.603 | 9.648 | 4,844,755 | -0.14(-1.48%) |
Jan 18, 2019 | 9.877 | 9.883 | 9.763 | 9.793 | 2,947,105 | -0.04(-0.43%) |
Jan 17, 2019 | 9.775 | 9.871 | 9.763 | 9.835 | 2,342,934 | +0.05(+0.49%) |
Jan 16, 2019 | 9.877 | 9.907 | 9.763 | 9.787 | 10,620,290 | -0.07(-0.67%) |
Jan 15, 2019 | 9.787 | 9.865 | 9.787 | 9.853 | 2,465,963 | +0.05(+0.49%) |
Jan 14, 2019 | 9.817 | 9.907 | 9.769 | 9.805 | 2,779,508 | -0.02(-0.18%) |
Jan 11, 2019 | 9.775 | 9.865 | 9.775 | 9.823 | 2,772,975 | +0.00(+0.00%) |
Jan 10, 2019 | 9.738 | 9.889 | 9.714 | 9.823 | 2,652,466 | +0.04(+0.43%) |
Jan 09, 2019 | 9.925 | 9.931 | 9.696 | 9.781 | 3,605,800 | -0.11(-1.10%) |
Jan 08, 2019 | 9.757 | 9.901 | 9.708 | 9.889 | 4,859,772 | +0.19(+1.93%) |
Jan 07, 2019 | 9.539 | 9.829 | 9.521 | 9.702 | 4,221,002 | +0.20(+2.09%) |
Jan 04, 2019 | 9.304 | 9.570 | 9.298 | 9.503 | 2,996,691 | +0.29(+3.14%) |
Jan 03, 2019 | 9.316 | 9.383 | 9.214 | 9.214 | 4,170,536 | -0.13(-1.36%) |
Jan 02, 2019 | 9.310 | 9.449 | 9.268 | 9.340 | 3,413,325 | -0.05(-0.58%) |
Dec 31, 2018 | 9.431 | 9.473 | 9.280 | 9.395 | 7,291,561 | +0.00(+0.00%) |
Dec 28, 2018 | 9.377 | 9.467 | 9.280 | 9.395 | 5,725,719 | +0.10(+1.04%) |
Dec 27, 2018 | 9.105 | 9.298 | 8.956 | 9.298 | 7,194,456 | +0.14(+1.58%) |
Dec 26, 2018 | 8.900 | 9.160 | 8.834 | 9.154 | 7,115,847 | +0.28(+3.20%) |
Dec 24, 2018 | 8.894 | 8.973 | 8.743 | 8.870 | 4,498,187 | -0.08(-0.88%) |
Dec 21, 2018 | 9.111 | 9.268 | 8.930 | 8.948 | 8,461,713 | -0.18(-1.98%) |
Dec 20, 2018 | 9.286 | 9.298 | 8.985 | 9.129 | 9,642,753 | -0.17(-1.82%) |
Dec 19, 2018 | 9.334 | 9.594 | 9.244 | 9.298 | 8,411,836 | +0.06(+0.65%) |
Dec 18, 2018 | 9.256 | 9.389 | 9.208 | 9.238 | 8,064,983 | +0.09(+0.99%) |
Dec 17, 2018 | 9.648 | 9.660 | 9.129 | 9.147 | 9,622,101 | -0.51(-5.31%) |
Dec 14, 2018 | 9.570 | 9.702 | 9.539 | 9.660 | 4,328,038 | +0.05(+0.50%) |
Dec 13, 2018 | 9.781 | 9.817 | 9.576 | 9.612 | 5,206,816 | -0.11(-1.12%) |
Dec 12, 2018 | 9.797 | 9.803 | 9.614 | 9.720 | 4,986,280 | +0.02(+0.18%) |
Dec 11, 2018 | 9.703 | 9.750 | 9.632 | 9.703 | 6,710,491 | +0.11(+1.10%) |
Dec 10, 2018 | 9.779 | 9.847 | 9.497 | 9.597 | 6,982,732 | -0.16(-1.69%) |
Dec 07, 2018 | 9.838 | 9.944 | 9.750 | 9.762 | 4,384,851 | -0.08(-0.78%) |
Dec 06, 2018 | 9.956 | 9.962 | 9.597 | 9.838 | 8,094,714 | -0.12(-1.24%) |
Dec 04, 2018 | 10.13 | 10.16 | 9.950 | 9.962 | 4,381,284 | -0.19(-1.91%) |
Dec 03, 2018 | 10.11 | 10.21 | 10.07 | 10.16 | 3,255,872 | +0.12(+1.23%) |
Nov 30, 2018 | 10.03 | 10.07 | 10.01 | 10.03 | 1,925,760 | +0.01(+0.12%) |
Nov 29, 2018 | 10.08 | 10.09 | 10.01 | 10.02 | 2,010,201 | -0.04(-0.41%) |
Nov 28, 2018 | 9.979 | 10.06 | 9.950 | 10.06 | 2,092,725 | +0.12(+1.18%) |
Nov 27, 2018 | 9.973 | 10.00 | 9.915 | 9.944 | 2,880,736 | -0.02(-0.24%) |
Nov 26, 2018 | 10.06 | 10.12 | 9.968 | 9.968 | 2,722,731 | -0.03(-0.29%) |
Nov 23, 2018 | 9.962 | 10.04 | 9.932 | 9.997 | 1,051,542 | -0.01(-0.12%) |
Nov 21, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.18(+1.80%) | |
Nov 20, 2018 | 10.06 | 10.09 | 9.826 | 9.832 | 5,281,625 | -0.28(-2.79%) |
Nov 19, 2018 | 10.14 | 10.18 | 10.09 | 10.11 | 2,497,348 | -0.02(-0.23%) |
Nov 16, 2018 | 10.16 | 10.22 | 10.13 | 10.14 | 2,519,047 | -0.03(-0.29%) |
Nov 15, 2018 | 10.05 | 10.19 | 10.05 | 10.17 | 3,401,080 | +0.11(+1.05%) |
Nov 14, 2018 | 10.26 | 10.27 | 10.05 | 10.06 | 5,223,351 | -0.19(-1.89%) |
Nov 13, 2018 | 10.23 | 10.32 | 10.23 | 10.26 | 3,099,521 | +0.07(+0.69%) |
Nov 12, 2018 | 10.36 | 10.38 | 10.19 | 10.19 | 3,572,189 | -0.16(-1.59%) |
Nov 09, 2018 | 10.33 | 10.37 | 10.27 | 10.35 | 3,500,101 | +0.02(+0.23%) |
Nov 08, 2018 | 10.30 | 10.36 | 10.29 | 10.33 | 2,149,191 | +0.02(+0.23%) |
Nov 07, 2018 | 10.29 | 10.33 | 10.26 | 10.30 | 4,626,045 | +0.04(+0.40%) |
Nov 06, 2018 | 10.23 | 10.28 | 10.21 | 10.26 | 3,699,439 | +0.06(+0.64%) |
Nov 05, 2018 | 10.12 | 10.26 | 10.12 | 10.20 | 3,092,136 | +0.10(+0.99%) |
Nov 02, 2018 | 10.19 | 10.26 | 10.08 | 10.10 | 4,520,731 | -0.05(-0.52%) |