Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.209 | 9.310 | 9.209 | 9.310 | 129,691 | +0.08(+0.92%) |
Jan 30, 2019 | 9.181 | 9.260 | 9.175 | 9.226 | 98,747 | +0.02(+0.24%) |
Jan 29, 2019 | 9.226 | 9.232 | 9.181 | 9.203 | 93,928 | -0.01(-0.06%) |
Jan 28, 2019 | 9.164 | 9.232 | 9.073 | 9.209 | 115,368 | +0.02(+0.18%) |
Jan 25, 2019 | 9.220 | 9.232 | 9.119 | 9.192 | 155,267 | +0.07(+0.74%) |
Jan 24, 2019 | 8.973 | 9.125 | 8.961 | 9.125 | 180,622 | +0.19(+2.08%) |
Jan 23, 2019 | 8.809 | 8.967 | 8.809 | 8.939 | 75,660 | +0.13(+1.47%) |
Jan 22, 2019 | 8.759 | 8.821 | 8.731 | 8.809 | 62,901 | +0.05(+0.58%) |
Jan 18, 2019 | 8.781 | 8.781 | 8.697 | 8.759 | 83,496 | +0.02(+0.19%) |
Jan 17, 2019 | 8.804 | 8.804 | 8.657 | 8.742 | 125,635 | -0.03(-0.38%) |
Jan 16, 2019 | 8.719 | 8.804 | 8.697 | 8.776 | 111,854 | +0.10(+1.10%) |
Jan 15, 2019 | 8.669 | 8.704 | 8.618 | 8.680 | 125,873 | -0.01(-0.06%) |
Jan 14, 2019 | 8.764 | 8.787 | 8.595 | 8.686 | 338,606 | -0.10(-1.09%) |
Jan 11, 2019 | 8.832 | 8.883 | 8.776 | 8.781 | 348,552 | -0.04(-0.45%) |
Jan 10, 2019 | 8.849 | 8.876 | 8.801 | 8.821 | 90,355 | -0.02(-0.25%) |
Jan 09, 2019 | 8.826 | 8.916 | 8.792 | 8.843 | 257,968 | +0.02(+0.19%) |
Jan 08, 2019 | 8.843 | 8.894 | 8.776 | 8.826 | 126,941 | +0.03(+0.38%) |
Jan 07, 2019 | 8.714 | 8.826 | 8.714 | 8.792 | 68,346 | +0.08(+0.90%) |
Jan 04, 2019 | 8.725 | 8.759 | 8.674 | 8.714 | 140,167 | +0.01(+0.13%) |
Jan 03, 2019 | 8.590 | 8.815 | 8.590 | 8.702 | 103,993 | +0.03(+0.39%) |
Jan 02, 2019 | 8.567 | 8.747 | 8.556 | 8.669 | 117,934 | +0.04(+0.46%) |
Dec 31, 2018 | 8.680 | 8.702 | 8.534 | 8.629 | 257,595 | -0.05(-0.52%) |
Dec 28, 2018 | 8.669 | 8.725 | 8.618 | 8.674 | 155,978 | +0.05(+0.59%) |
Dec 27, 2018 | 8.528 | 8.635 | 8.460 | 8.624 | 254,640 | -0.04(-0.45%) |
Dec 26, 2018 | 8.382 | 8.674 | 8.382 | 8.663 | 225,507 | +0.27(+3.22%) |
Dec 24, 2018 | 8.393 | 8.443 | 8.348 | 8.393 | 189,021 | -0.08(-1.00%) |
Dec 21, 2018 | 8.415 | 8.607 | 8.415 | 8.477 | 391,899 | +0.11(+1.28%) |
Dec 20, 2018 | 8.438 | 8.443 | 8.269 | 8.370 | 485,298 | -0.08(-0.93%) |
Dec 19, 2018 | 8.539 | 8.584 | 8.415 | 8.449 | 210,424 | -0.09(-1.05%) |
Dec 18, 2018 | 8.562 | 8.640 | 8.505 | 8.539 | 198,955 | +0.08(+0.93%) |
Dec 17, 2018 | 8.669 | 8.669 | 8.398 | 8.460 | 380,629 | -0.15(-1.70%) |
Dec 14, 2018 | 8.640 | 8.798 | 8.607 | 8.607 | 87,582 | -0.05(-0.59%) |
Dec 13, 2018 | 8.669 | 8.752 | 8.657 | 8.657 | 83,460 | -0.08(-0.97%) |
Dec 12, 2018 | 8.860 | 8.916 | 8.742 | 8.742 | 103,373 | -0.09(-1.02%) |
Dec 11, 2018 | 8.781 | 8.877 | 8.731 | 8.832 | 285,054 | +0.06(+0.64%) |
Dec 10, 2018 | 8.764 | 8.776 | 8.653 | 8.776 | 226,017 | +0.01(+0.13%) |
Dec 07, 2018 | 8.742 | 8.781 | 8.702 | 8.764 | 138,390 | +0.03(+0.32%) |
Dec 06, 2018 | 8.652 | 8.753 | 8.353 | 8.736 | 197,696 | +0.03(+0.32%) |
Dec 04, 2018 | 8.792 | 8.821 | 8.708 | 8.708 | 103,748 | -0.10(-1.15%) |
Dec 03, 2018 | 8.742 | 8.809 | 8.686 | 8.809 | 130,376 | +0.10(+1.10%) |
Nov 30, 2018 | 8.753 | 8.764 | 8.680 | 8.714 | 108,900 | -0.06(-0.71%) |
Nov 29, 2018 | 8.640 | 8.820 | 8.640 | 8.776 | 152,631 | -0.12(-1.39%) |
Nov 28, 2018 | 8.984 | 8.984 | 8.866 | 8.899 | 245,994 | -0.02(-0.25%) |
Nov 27, 2018 | 8.939 | 9.001 | 8.911 | 8.922 | 121,377 | -0.03(-0.31%) |
Nov 26, 2018 | 9.001 | 9.001 | 8.902 | 8.950 | 162,792 | +0.03(+0.32%) |
Nov 23, 2018 | 8.888 | 8.989 | 8.888 | 8.922 | 16,343 | +0.00(+0.00%) |
Nov 21, 2018 | 8.922 | 8.922 | 8.922 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 8.961 | 8.967 | 8.807 | 8.916 | 160,915 | -0.07(-0.81%) |
Nov 19, 2018 | 8.950 | 8.990 | 8.877 | 8.989 | 88,625 | +0.05(+0.50%) |
Nov 16, 2018 | 8.939 | 9.018 | 8.939 | 8.944 | 127,909 | -0.01(-0.06%) |
Nov 15, 2018 | 9.102 | 9.102 | 8.928 | 8.950 | 153,988 | -0.14(-1.49%) |
Nov 14, 2018 | 9.091 | 9.136 | 9.057 | 9.085 | 227,420 | -0.01(-0.06%) |
Nov 13, 2018 | 9.113 | 9.198 | 9.063 | 9.091 | 95,001 | -0.04(-0.43%) |
Nov 12, 2018 | 9.108 | 9.158 | 9.032 | 9.130 | 118,840 | +0.02(+0.25%) |
Nov 09, 2018 | 9.046 | 9.108 | 9.040 | 9.108 | 50,986 | +0.05(+0.56%) |
Nov 08, 2018 | 9.006 | 9.080 | 8.860 | 9.057 | 138,413 | +0.21(+2.42%) |
Nov 07, 2018 | 8.697 | 8.939 | 8.652 | 8.843 | 408,377 | +0.16(+1.81%) |
Nov 06, 2018 | 8.680 | 8.697 | 8.652 | 8.686 | 96,337 | +0.05(+0.52%) |
Nov 05, 2018 | 8.646 | 8.702 | 8.629 | 8.640 | 126,786 | -0.01(-0.13%) |
Nov 02, 2018 | 8.640 | 8.691 | 8.581 | 8.652 | 130,218 | +0.01(+0.13%) |