Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.361 | 9.433 | 9.081 | 9.313 | 3,813,365 | -0.13(-1.35%) |
Jan 30, 2019 | 9.401 | 9.497 | 9.365 | 9.441 | 4,131,803 | +0.06(+0.68%) |
Jan 29, 2019 | 9.385 | 9.457 | 9.353 | 9.377 | 3,943,129 | -0.01(-0.09%) |
Jan 28, 2019 | 9.209 | 9.413 | 9.209 | 9.385 | 3,539,629 | +0.14(+1.56%) |
Jan 25, 2019 | 9.217 | 9.301 | 9.121 | 9.241 | 2,288,342 | +0.10(+1.05%) |
Jan 24, 2019 | 9.169 | 9.321 | 9.025 | 9.145 | 3,187,980 | -0.10(-1.12%) |
Jan 23, 2019 | 9.201 | 9.273 | 9.105 | 9.249 | 3,170,576 | +0.10(+1.05%) |
Jan 22, 2019 | 9.257 | 9.273 | 8.921 | 9.153 | 6,311,867 | +0.01(+0.09%) |
Jan 18, 2019 | 9.137 | 9.221 | 9.077 | 9.145 | 4,589,820 | +0.07(+0.79%) |
Jan 17, 2019 | 8.993 | 9.105 | 8.937 | 9.073 | 3,723,541 | +0.06(+0.71%) |
Jan 16, 2019 | 8.921 | 9.033 | 8.849 | 9.009 | 3,325,856 | +0.19(+2.18%) |
Jan 15, 2019 | 8.753 | 8.833 | 8.661 | 8.817 | 2,374,270 | +0.06(+0.73%) |
Jan 14, 2019 | 8.594 | 8.817 | 8.554 | 8.753 | 4,212,996 | +0.09(+1.01%) |
Jan 11, 2019 | 8.506 | 8.705 | 8.474 | 8.665 | 3,419,066 | +0.14(+1.69%) |
Jan 10, 2019 | 8.506 | 8.578 | 8.418 | 8.522 | 3,091,180 | -0.04(-0.47%) |
Jan 09, 2019 | 8.538 | 8.610 | 8.418 | 8.562 | 4,038,491 | +0.07(+0.85%) |
Jan 08, 2019 | 8.490 | 8.530 | 8.322 | 8.490 | 3,865,862 | +0.05(+0.57%) |
Jan 07, 2019 | 8.242 | 8.518 | 8.194 | 8.442 | 4,572,210 | +0.18(+2.13%) |
Jan 04, 2019 | 8.138 | 8.314 | 8.058 | 8.266 | 3,749,189 | +0.31(+3.92%) |
Jan 03, 2019 | 7.906 | 8.122 | 7.842 | 7.954 | 4,209,636 | +0.02(+0.30%) |
Jan 02, 2019 | 7.762 | 8.018 | 7.746 | 7.930 | 3,828,660 | +0.06(+0.81%) |
Dec 31, 2018 | 7.842 | 7.906 | 7.722 | 7.866 | 3,644,611 | +0.04(+0.51%) |
Dec 28, 2018 | 7.770 | 7.898 | 7.682 | 7.826 | 5,761,700 | +0.06(+0.72%) |
Dec 27, 2018 | 7.722 | 7.802 | 7.482 | 7.770 | 4,124,627 | -0.09(-1.12%) |
Dec 26, 2018 | 7.570 | 7.858 | 7.474 | 7.858 | 5,209,726 | +0.29(+3.80%) |
Dec 24, 2018 | 7.650 | 7.718 | 7.514 | 7.570 | 2,218,165 | -0.14(-1.76%) |
Dec 21, 2018 | 7.898 | 8.018 | 7.658 | 7.706 | 10,006,637 | -0.18(-2.23%) |
Dec 20, 2018 | 7.834 | 7.954 | 7.778 | 7.882 | 5,387,103 | -0.01(-0.10%) |
Dec 19, 2018 | 8.042 | 8.146 | 7.818 | 7.890 | 5,368,125 | -0.17(-2.08%) |
Dec 18, 2018 | 8.122 | 8.262 | 8.026 | 8.058 | 5,224,023 | -0.02(-0.30%) |
Dec 17, 2018 | 8.154 | 8.378 | 8.050 | 8.082 | 4,475,533 | -0.14(-1.65%) |
Dec 14, 2018 | 8.346 | 8.498 | 8.194 | 8.218 | 3,808,609 | -0.18(-2.10%) |
Dec 13, 2018 | 8.825 | 8.825 | 8.370 | 8.394 | 5,009,599 | -0.43(-4.89%) |
Dec 12, 2018 | 8.881 | 8.905 | 8.761 | 8.825 | 2,766,165 | +0.09(+1.01%) |
Dec 11, 2018 | 8.881 | 8.921 | 8.729 | 8.737 | 3,781,587 | -0.06(-0.64%) |
Dec 10, 2018 | 8.977 | 9.009 | 8.737 | 8.793 | 4,745,700 | -0.20(-2.22%) |
Dec 07, 2018 | 9.025 | 9.173 | 8.905 | 8.993 | 3,946,712 | -0.05(-0.53%) |
Dec 06, 2018 | 9.089 | 9.129 | 8.921 | 9.041 | 4,370,529 | -0.18(-1.99%) |
Dec 04, 2018 | 9.657 | 9.678 | 9.157 | 9.225 | 4,052,542 | -0.50(-5.10%) |
Dec 03, 2018 | 9.905 | 9.929 | 9.641 | 9.721 | 2,499,976 | -0.08(-0.82%) |
Nov 30, 2018 | 9.665 | 9.857 | 9.665 | 9.801 | 3,250,940 | +0.11(+1.16%) |
Nov 29, 2018 | 9.697 | 9.768 | 9.578 | 9.689 | 2,381,701 | -0.05(-0.49%) |
Nov 28, 2018 | 9.697 | 9.744 | 9.475 | 9.736 | 2,618,792 | +0.06(+0.57%) |
Nov 27, 2018 | 9.657 | 9.728 | 9.649 | 9.681 | 2,552,781 | -0.02(-0.24%) |
Nov 26, 2018 | 9.689 | 9.831 | 9.641 | 9.705 | 2,260,195 | +0.12(+1.24%) |
Nov 23, 2018 | 9.546 | 9.689 | 9.471 | 9.586 | 728,180 | +0.02(+0.17%) |
Nov 21, 2018 | 9.570 | 9.570 | 9.570 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 9.657 | 9.712 | 9.522 | 9.578 | 2,906,855 | -0.12(-1.22%) |
Nov 19, 2018 | 9.617 | 9.784 | 9.562 | 9.697 | 2,604,230 | +0.10(+1.07%) |
Nov 16, 2018 | 9.578 | 9.633 | 9.538 | 9.594 | 2,434,174 | -0.05(-0.49%) |
Nov 15, 2018 | 9.443 | 9.728 | 9.368 | 9.641 | 2,952,978 | +0.11(+1.16%) |
Nov 14, 2018 | 9.697 | 9.712 | 9.404 | 9.530 | 2,926,989 | -0.09(-0.99%) |
Nov 13, 2018 | 9.594 | 9.752 | 9.554 | 9.625 | 2,757,487 | +0.06(+0.66%) |
Nov 12, 2018 | 9.665 | 9.744 | 9.554 | 9.562 | 2,921,188 | -0.10(-1.06%) |
Nov 09, 2018 | 9.800 | 9.855 | 9.629 | 9.665 | 2,178,603 | -0.14(-1.45%) |
Nov 08, 2018 | 9.744 | 9.879 | 9.744 | 9.807 | 1,773,500 | -0.02(-0.16%) |
Nov 07, 2018 | 9.744 | 9.839 | 9.594 | 9.823 | 4,507,725 | +0.09(+0.98%) |
Nov 06, 2018 | 9.562 | 9.792 | 9.507 | 9.728 | 3,489,987 | +0.17(+1.74%) |
Nov 05, 2018 | 9.570 | 9.633 | 9.467 | 9.562 | 3,862,341 | -0.01(-0.08%) |
Nov 02, 2018 | 9.657 | 9.657 | 9.483 | 9.570 | 2,713,242 | +0.02(+0.17%) |