Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.938 | 9.000 | 8.901 | 9.000 | 166,583 | +0.09(+0.97%) |
Jan 30, 2019 | 8.889 | 8.926 | 8.872 | 8.914 | 131,056 | +0.06(+0.69%) |
Jan 29, 2019 | 8.852 | 8.871 | 8.834 | 8.852 | 170,249 | +0.01(+0.14%) |
Jan 28, 2019 | 8.821 | 8.851 | 8.815 | 8.840 | 131,246 | -0.01(-0.07%) |
Jan 25, 2019 | 8.815 | 8.871 | 8.803 | 8.846 | 149,392 | +0.02(+0.28%) |
Jan 24, 2019 | 8.809 | 8.858 | 8.784 | 8.821 | 211,959 | +0.04(+0.49%) |
Jan 23, 2019 | 8.797 | 8.827 | 8.754 | 8.778 | 200,032 | -0.01(-0.14%) |
Jan 22, 2019 | 8.803 | 8.821 | 8.791 | 8.791 | 154,367 | -0.03(-0.35%) |
Jan 18, 2019 | 8.840 | 8.846 | 8.784 | 8.821 | 174,752 | +0.02(+0.26%) |
Jan 17, 2019 | 8.749 | 8.798 | 8.749 | 8.798 | 183,434 | +0.04(+0.49%) |
Jan 16, 2019 | 8.804 | 8.817 | 8.743 | 8.756 | 197,778 | -0.04(-0.49%) |
Jan 15, 2019 | 8.804 | 8.835 | 8.762 | 8.798 | 151,451 | +0.01(+0.07%) |
Jan 14, 2019 | 8.737 | 8.810 | 8.719 | 8.792 | 121,410 | +0.01(+0.14%) |
Jan 11, 2019 | 8.762 | 8.798 | 8.756 | 8.780 | 212,916 | +0.01(+0.14%) |
Jan 10, 2019 | 8.737 | 8.774 | 8.701 | 8.768 | 128,062 | +0.02(+0.28%) |
Jan 09, 2019 | 8.768 | 8.774 | 8.731 | 8.743 | 141,989 | -0.02(-0.21%) |
Jan 08, 2019 | 8.719 | 8.762 | 8.658 | 8.762 | 175,864 | +0.08(+0.91%) |
Jan 07, 2019 | 8.658 | 8.701 | 8.621 | 8.682 | 237,471 | +0.10(+1.14%) |
Jan 04, 2019 | 8.505 | 8.597 | 8.499 | 8.585 | 305,617 | +0.09(+1.08%) |
Jan 03, 2019 | 8.517 | 8.578 | 8.481 | 8.493 | 136,387 | -0.04(-0.50%) |
Jan 02, 2019 | 8.395 | 8.536 | 8.365 | 8.536 | 165,128 | +0.11(+1.30%) |
Dec 31, 2018 | 8.401 | 8.493 | 8.401 | 8.426 | 429,109 | +0.02(+0.29%) |
Dec 28, 2018 | 8.310 | 8.401 | 8.310 | 8.401 | 310,203 | +0.07(+0.81%) |
Dec 27, 2018 | 8.255 | 8.371 | 8.243 | 8.334 | 383,432 | -0.05(-0.58%) |
Dec 26, 2018 | 8.139 | 8.383 | 8.139 | 8.383 | 272,567 | +0.19(+2.31%) |
Dec 24, 2018 | 7.992 | 8.200 | 7.980 | 8.194 | 205,055 | +0.21(+2.60%) |
Dec 21, 2018 | 8.127 | 8.182 | 7.980 | 7.986 | 418,954 | -0.14(-1.73%) |
Dec 20, 2018 | 8.328 | 8.334 | 8.096 | 8.127 | 442,352 | -0.26(-3.06%) |
Dec 19, 2018 | 8.401 | 8.499 | 8.383 | 8.383 | 310,473 | -0.09(-1.10%) |
Dec 18, 2018 | 8.506 | 8.539 | 8.446 | 8.476 | 254,940 | -0.03(-0.36%) |
Dec 17, 2018 | 8.543 | 8.585 | 8.506 | 8.506 | 272,589 | -0.06(-0.71%) |
Dec 14, 2018 | 8.658 | 8.731 | 8.555 | 8.567 | 258,634 | -0.17(-1.94%) |
Dec 13, 2018 | 8.773 | 8.779 | 8.706 | 8.737 | 195,949 | -0.07(-0.76%) |
Dec 12, 2018 | 8.791 | 8.811 | 8.767 | 8.803 | 126,296 | +0.01(+0.14%) |
Dec 11, 2018 | 8.967 | 8.967 | 8.755 | 8.791 | 324,959 | -0.04(-0.41%) |
Dec 10, 2018 | 8.791 | 8.828 | 8.743 | 8.828 | 166,425 | +0.06(+0.69%) |
Dec 07, 2018 | 8.834 | 8.846 | 8.706 | 8.767 | 261,604 | -0.02(-0.21%) |
Dec 06, 2018 | 8.906 | 8.911 | 8.743 | 8.785 | 391,740 | -0.17(-1.89%) |
Dec 04, 2018 | 8.961 | 8.991 | 8.937 | 8.955 | 226,944 | -0.05(-0.61%) |
Dec 03, 2018 | 9.028 | 9.058 | 8.991 | 9.009 | 220,005 | -0.01(-0.07%) |
Nov 30, 2018 | 9.058 | 9.058 | 8.943 | 9.015 | 169,506 | -0.02(-0.27%) |
Nov 29, 2018 | 9.009 | 9.054 | 8.937 | 9.040 | 181,210 | +0.00(+0.00%) |
Nov 28, 2018 | 8.949 | 9.040 | 8.918 | 9.040 | 162,926 | +0.11(+1.22%) |
Nov 27, 2018 | 8.985 | 8.985 | 8.912 | 8.931 | 169,590 | -0.07(-0.74%) |
Nov 26, 2018 | 8.961 | 8.997 | 8.955 | 8.997 | 153,056 | +0.04(+0.47%) |
Nov 23, 2018 | 8.967 | 8.967 | 8.918 | 8.955 | 65,525 | +0.01(+0.14%) |
Nov 21, 2018 | 8.943 | 8.943 | 8.943 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.028 | 9.028 | 8.955 | 8.955 | 167,574 | -0.08(-0.94%) |
Nov 19, 2018 | 9.088 | 9.106 | 9.021 | 9.040 | 189,814 | -0.04(-0.48%) |
Nov 16, 2018 | 9.114 | 9.114 | 9.023 | 9.084 | 193,994 | -0.02(-0.26%) |
Nov 15, 2018 | 9.114 | 9.132 | 9.047 | 9.108 | 183,814 | -0.01(-0.07%) |
Nov 14, 2018 | 9.150 | 9.174 | 9.102 | 9.114 | 113,642 | -0.01(-0.07%) |
Nov 13, 2018 | 9.126 | 9.162 | 9.096 | 9.120 | 120,717 | -0.01(-0.07%) |
Nov 12, 2018 | 9.132 | 9.138 | 9.090 | 9.126 | 115,303 | +0.02(+0.20%) |
Nov 09, 2018 | 9.156 | 9.204 | 9.072 | 9.108 | 207,127 | -0.08(-0.85%) |
Nov 08, 2018 | 9.162 | 9.216 | 9.162 | 9.186 | 105,947 | +0.01(+0.07%) |
Nov 07, 2018 | 9.174 | 9.191 | 9.168 | 9.180 | 122,509 | +0.02(+0.26%) |
Nov 06, 2018 | 9.144 | 9.192 | 9.144 | 9.156 | 97,432 | +0.00(+0.00%) |
Nov 05, 2018 | 9.162 | 9.186 | 9.144 | 9.156 | 95,438 | -0.01(-0.07%) |
Nov 02, 2018 | 9.114 | 9.180 | 9.090 | 9.162 | 114,202 | +0.04(+0.40%) |