Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.02 | 10.10 | 9.976 | 10.09 | 65,244 | +0.09(+0.90%) |
Jan 30, 2019 | 9.983 | 10.07 | 9.952 | 9.998 | 65,674 | +0.02(+0.23%) |
Jan 29, 2019 | 9.990 | 10.01 | 9.963 | 9.975 | 55,669 | -0.00(-0.00%) |
Jan 28, 2019 | 9.975 | 9.983 | 9.922 | 9.975 | 105,322 | +0.03(+0.30%) |
Jan 25, 2019 | 9.975 | 10.01 | 9.937 | 9.945 | 85,877 | -0.04(-0.38%) |
Jan 24, 2019 | 9.922 | 9.983 | 9.922 | 9.983 | 86,461 | +0.08(+0.76%) |
Jan 23, 2019 | 9.990 | 9.990 | 9.877 | 9.907 | 80,608 | -0.07(-0.68%) |
Jan 22, 2019 | 9.983 | 10.01 | 9.952 | 9.975 | 113,382 | +0.01(+0.08%) |
Jan 18, 2019 | 9.892 | 9.975 | 9.870 | 9.967 | 79,771 | +0.12(+1.22%) |
Jan 17, 2019 | 9.839 | 9.915 | 9.832 | 9.847 | 157,340 | +0.02(+0.15%) |
Jan 16, 2019 | 9.839 | 9.854 | 9.772 | 9.832 | 67,162 | +0.03(+0.33%) |
Jan 15, 2019 | 9.824 | 9.843 | 9.799 | 9.799 | 104,365 | -0.02(-0.18%) |
Jan 14, 2019 | 9.915 | 9.915 | 9.802 | 9.817 | 79,214 | -0.02(-0.15%) |
Jan 11, 2019 | 9.900 | 9.907 | 9.764 | 9.832 | 117,335 | -0.02(-0.23%) |
Jan 10, 2019 | 9.787 | 9.870 | 9.750 | 9.855 | 135,568 | +0.07(+0.69%) |
Jan 09, 2019 | 9.720 | 9.787 | 9.645 | 9.787 | 215,422 | +0.11(+1.16%) |
Jan 08, 2019 | 9.877 | 9.877 | 9.667 | 9.675 | 192,176 | -0.04(-0.39%) |
Jan 07, 2019 | 9.727 | 9.735 | 9.675 | 9.712 | 95,416 | -0.02(-0.15%) |
Jan 04, 2019 | 9.682 | 9.727 | 9.660 | 9.727 | 101,603 | +0.04(+0.46%) |
Jan 03, 2019 | 9.675 | 9.682 | 9.622 | 9.682 | 83,635 | +0.02(+0.16%) |
Jan 02, 2019 | 9.480 | 9.689 | 9.420 | 9.667 | 183,029 | +0.25(+2.71%) |
Dec 31, 2018 | 9.427 | 9.487 | 9.270 | 9.412 | 242,540 | +0.00(+0.00%) |
Dec 28, 2018 | 9.247 | 9.517 | 9.247 | 9.412 | 180,405 | +0.16(+1.78%) |
Dec 27, 2018 | 9.232 | 9.315 | 9.223 | 9.247 | 104,488 | +0.05(+0.49%) |
Dec 26, 2018 | 9.240 | 9.292 | 9.195 | 9.202 | 109,012 | -0.08(-0.81%) |
Dec 24, 2018 | 9.150 | 9.330 | 9.150 | 9.277 | 153,871 | +0.03(+0.32%) |
Dec 21, 2018 | 9.202 | 9.322 | 9.165 | 9.247 | 114,670 | +0.01(+0.08%) |
Dec 20, 2018 | 9.307 | 9.315 | 9.150 | 9.240 | 127,754 | -0.01(-0.16%) |
Dec 19, 2018 | 9.285 | 9.340 | 9.232 | 9.255 | 143,255 | -0.03(-0.32%) |
Dec 18, 2018 | 9.255 | 9.327 | 9.225 | 9.285 | 116,288 | +0.05(+0.57%) |
Dec 17, 2018 | 9.322 | 9.322 | 9.142 | 9.232 | 133,405 | +0.00(+0.00%) |
Dec 14, 2018 | 9.450 | 9.525 | 9.210 | 9.232 | 206,139 | -0.16(-1.68%) |
Dec 13, 2018 | 9.420 | 9.457 | 9.382 | 9.390 | 59,735 | -0.03(-0.32%) |
Dec 12, 2018 | 9.375 | 9.515 | 9.375 | 9.420 | 72,315 | +0.05(+0.56%) |
Dec 11, 2018 | 9.636 | 9.659 | 9.360 | 9.367 | 299,537 | -0.19(-1.95%) |
Dec 10, 2018 | 9.756 | 9.756 | 9.554 | 9.554 | 59,413 | -0.12(-1.23%) |
Dec 07, 2018 | 9.688 | 9.771 | 9.673 | 9.673 | 112,940 | -0.03(-0.31%) |
Dec 06, 2018 | 9.576 | 9.741 | 9.576 | 9.703 | 123,820 | +0.07(+0.74%) |
Dec 04, 2018 | 9.629 | 9.703 | 9.524 | 9.632 | 122,184 | +0.03(+0.27%) |
Dec 03, 2018 | 9.584 | 9.644 | 9.539 | 9.606 | 127,749 | +0.13(+1.34%) |
Nov 30, 2018 | 9.390 | 9.487 | 9.330 | 9.479 | 62,030 | +0.13(+1.36%) |
Nov 29, 2018 | 9.427 | 9.487 | 9.315 | 9.353 | 129,413 | -0.09(-0.95%) |
Nov 28, 2018 | 9.255 | 9.442 | 9.241 | 9.442 | 101,615 | +0.20(+2.18%) |
Nov 27, 2018 | 9.196 | 9.248 | 9.196 | 9.241 | 70,439 | -0.04(-0.40%) |
Nov 26, 2018 | 9.136 | 9.315 | 9.136 | 9.278 | 94,405 | +0.14(+1.55%) |
Nov 23, 2018 | 9.121 | 9.136 | 9.106 | 9.136 | 26,928 | +0.00(+0.00%) |
Nov 21, 2018 | 9.136 | 9.136 | 9.136 | 0 | +0.05(+0.58%) | |
Nov 20, 2018 | 9.181 | 9.209 | 9.084 | 9.084 | 114,580 | -0.14(-1.54%) |
Nov 19, 2018 | 9.360 | 9.360 | 9.211 | 9.226 | 75,407 | -0.11(-1.20%) |
Nov 16, 2018 | 9.330 | 9.360 | 9.241 | 9.338 | 139,601 | +0.03(+0.32%) |
Nov 15, 2018 | 9.382 | 9.390 | 9.308 | 9.308 | 87,467 | -0.07(-0.76%) |
Nov 14, 2018 | 9.457 | 9.457 | 9.375 | 9.379 | 43,530 | -0.05(-0.50%) |
Nov 13, 2018 | 9.397 | 9.497 | 9.397 | 9.426 | 41,249 | +0.05(+0.54%) |
Nov 12, 2018 | 9.420 | 9.569 | 9.353 | 9.375 | 50,259 | +0.00(+0.00%) |
Nov 09, 2018 | 9.509 | 9.517 | 9.367 | 9.375 | 79,848 | -0.09(-0.95%) |
Nov 08, 2018 | 9.465 | 9.480 | 9.403 | 9.465 | 101,879 | -0.02(-0.23%) |
Nov 07, 2018 | 9.286 | 9.487 | 9.286 | 9.487 | 72,308 | +0.19(+2.08%) |
Nov 06, 2018 | 9.197 | 9.309 | 9.173 | 9.294 | 120,736 | +0.13(+1.46%) |
Nov 05, 2018 | 9.145 | 9.197 | 9.145 | 9.160 | 61,165 | -0.01(-0.16%) |
Nov 02, 2018 | 9.168 | 9.197 | 9.142 | 9.175 | 60,303 | +0.01(+0.08%) |