Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.400 | 9.439 | 9.389 | 9.439 | 155,891 | +0.04(+0.42%) |
Jan 30, 2019 | 9.400 | 9.400 | 9.337 | 9.400 | 80,588 | +0.02(+0.25%) |
Jan 29, 2019 | 9.384 | 9.400 | 9.368 | 9.376 | 51,600 | -0.01(-0.08%) |
Jan 28, 2019 | 9.360 | 9.384 | 9.344 | 9.384 | 139,483 | +0.03(+0.34%) |
Jan 25, 2019 | 9.360 | 9.360 | 9.337 | 9.352 | 23,002 | -0.01(-0.08%) |
Jan 24, 2019 | 9.329 | 9.361 | 9.313 | 9.360 | 149,640 | +0.03(+0.34%) |
Jan 23, 2019 | 9.329 | 9.329 | 9.305 | 9.329 | 62,958 | -0.01(-0.08%) |
Jan 22, 2019 | 9.352 | 9.352 | 9.329 | 9.337 | 45,727 | -0.01(-0.08%) |
Jan 18, 2019 | 9.344 | 9.344 | 9.321 | 9.344 | 143,320 | +0.00(+0.00%) |
Jan 17, 2019 | 9.352 | 9.360 | 9.329 | 9.344 | 122,913 | +0.00(+0.00%) |
Jan 16, 2019 | 9.337 | 9.360 | 9.337 | 9.344 | 95,124 | +0.00(+0.00%) |
Jan 15, 2019 | 9.337 | 9.352 | 9.329 | 9.344 | 33,837 | +0.01(+0.08%) |
Jan 14, 2019 | 9.344 | 9.344 | 9.321 | 9.337 | 87,022 | +0.02(+0.19%) |
Jan 11, 2019 | 9.303 | 9.358 | 9.295 | 9.319 | 83,715 | +0.02(+0.17%) |
Jan 10, 2019 | 9.295 | 9.311 | 9.271 | 9.303 | 187,247 | +0.02(+0.17%) |
Jan 09, 2019 | 9.232 | 9.307 | 9.200 | 9.287 | 238,912 | +0.06(+0.68%) |
Jan 08, 2019 | 9.271 | 9.287 | 9.224 | 9.224 | 53,564 | -0.03(-0.34%) |
Jan 07, 2019 | 9.224 | 9.279 | 9.224 | 9.256 | 63,653 | +0.06(+0.60%) |
Jan 04, 2019 | 9.193 | 9.232 | 9.137 | 9.200 | 59,615 | +0.00(+0.00%) |
Jan 03, 2019 | 9.193 | 9.240 | 9.169 | 9.200 | 190,499 | +0.03(+0.34%) |
Jan 02, 2019 | 9.043 | 9.185 | 9.043 | 9.169 | 118,350 | +0.09(+0.95%) |
Dec 31, 2018 | 9.019 | 9.130 | 9.003 | 9.082 | 375,702 | +0.06(+0.61%) |
Dec 28, 2018 | 8.901 | 9.043 | 8.869 | 9.027 | 324,966 | +0.09(+0.97%) |
Dec 27, 2018 | 8.925 | 8.960 | 8.822 | 8.940 | 217,965 | +0.04(+0.44%) |
Dec 26, 2018 | 8.885 | 8.932 | 8.838 | 8.901 | 342,197 | +0.03(+0.36%) |
Dec 24, 2018 | 8.932 | 9.003 | 8.830 | 8.869 | 186,329 | -0.04(-0.44%) |
Dec 21, 2018 | 8.846 | 8.964 | 8.838 | 8.909 | 337,396 | +0.06(+0.71%) |
Dec 20, 2018 | 8.964 | 8.988 | 8.830 | 8.846 | 361,946 | -0.11(-1.23%) |
Dec 19, 2018 | 8.885 | 8.964 | 8.869 | 8.956 | 366,878 | +0.07(+0.80%) |
Dec 18, 2018 | 8.948 | 8.963 | 8.885 | 8.885 | 333,150 | -0.06(-0.62%) |
Dec 17, 2018 | 9.059 | 9.059 | 8.934 | 8.940 | 240,109 | -0.11(-1.26%) |
Dec 14, 2018 | 9.011 | 9.098 | 9.003 | 9.055 | 329,025 | +0.03(+0.31%) |
Dec 13, 2018 | 9.098 | 9.106 | 9.011 | 9.027 | 202,438 | -0.06(-0.69%) |
Dec 12, 2018 | 9.130 | 9.130 | 9.051 | 9.090 | 281,551 | -0.01(-0.15%) |
Dec 11, 2018 | 9.166 | 9.182 | 9.104 | 9.104 | 261,886 | -0.08(-0.86%) |
Dec 10, 2018 | 9.127 | 9.190 | 9.111 | 9.182 | 124,039 | +0.06(+0.69%) |
Dec 07, 2018 | 9.088 | 9.143 | 9.088 | 9.119 | 143,735 | +0.01(+0.09%) |
Dec 06, 2018 | 9.064 | 9.214 | 9.056 | 9.111 | 346,220 | +0.02(+0.26%) |
Dec 04, 2018 | 9.056 | 9.088 | 9.033 | 9.088 | 251,314 | +0.03(+0.35%) |
Dec 03, 2018 | 8.978 | 9.064 | 8.978 | 9.056 | 228,611 | +0.04(+0.44%) |
Nov 30, 2018 | 8.978 | 9.017 | 8.970 | 9.017 | 95,229 | +0.04(+0.44%) |
Nov 29, 2018 | 8.892 | 8.986 | 8.884 | 8.978 | 217,890 | +0.09(+0.97%) |
Nov 28, 2018 | 8.868 | 8.915 | 8.852 | 8.892 | 262,697 | +0.02(+0.27%) |
Nov 27, 2018 | 8.884 | 8.899 | 8.860 | 8.868 | 114,220 | +0.01(+0.09%) |
Nov 26, 2018 | 8.884 | 8.884 | 8.860 | 8.860 | 91,376 | -0.02(-0.27%) |
Nov 23, 2018 | 8.868 | 8.892 | 8.852 | 8.884 | 40,358 | +0.02(+0.18%) |
Nov 21, 2018 | 8.868 | 8.868 | 8.868 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.915 | 8.915 | 8.868 | 8.868 | 87,491 | -0.02(-0.27%) |
Nov 19, 2018 | 8.899 | 8.899 | 8.876 | 8.892 | 148,447 | +0.00(+0.00%) |
Nov 16, 2018 | 8.923 | 8.986 | 8.884 | 8.892 | 95,866 | -0.02(-0.26%) |
Nov 15, 2018 | 8.946 | 8.978 | 8.915 | 8.915 | 153,768 | -0.05(-0.61%) |
Nov 14, 2018 | 8.978 | 8.994 | 8.954 | 8.970 | 83,637 | +0.00(+0.02%) |
Nov 13, 2018 | 8.968 | 8.984 | 8.935 | 8.968 | 88,908 | +0.02(+0.17%) |
Nov 12, 2018 | 8.945 | 8.960 | 8.921 | 8.952 | 95,257 | +0.04(+0.44%) |
Nov 09, 2018 | 8.882 | 8.945 | 8.866 | 8.913 | 220,175 | +0.02(+0.18%) |
Nov 08, 2018 | 8.882 | 8.921 | 8.851 | 8.898 | 245,063 | +0.05(+0.62%) |
Nov 07, 2018 | 8.835 | 8.866 | 8.812 | 8.843 | 119,781 | +0.06(+0.71%) |
Nov 06, 2018 | 8.851 | 8.890 | 8.772 | 8.780 | 162,604 | -0.07(-0.80%) |
Nov 05, 2018 | 8.819 | 8.890 | 8.780 | 8.851 | 241,120 | +0.09(+1.07%) |
Nov 02, 2018 | 8.757 | 8.788 | 8.726 | 8.757 | 484,310 | -0.05(-0.62%) |