Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.080 | 9.200 | 9.040 | 9.175 | 386,333 | -0.04(-0.38%) |
Jan 30, 2019 | 9.120 | 9.270 | 9.080 | 9.210 | 202,617 | +0.12(+1.32%) |
Jan 29, 2019 | 9.070 | 9.120 | 9.030 | 9.090 | 790,016 | -0.15(-1.62%) |
Jan 28, 2019 | 9.178 | 9.250 | 9.120 | 9.240 | 775,986 | -0.01(-0.11%) |
Jan 25, 2019 | 9.210 | 9.270 | 9.190 | 9.250 | 186,000 | +0.05(+0.60%) |
Jan 24, 2019 | 9.185 | 9.240 | 9.152 | 9.195 | 308,841 | +0.03(+0.27%) |
Jan 23, 2019 | 9.160 | 9.193 | 9.100 | 9.170 | 329,535 | +0.07(+0.77%) |
Jan 22, 2019 | 9.127 | 9.130 | 9.050 | 9.100 | 843,733 | +0.00(+0.00%) |
Jan 18, 2019 | 9.170 | 9.170 | 9.050 | 9.100 | 451,500 | +0.04(+0.44%) |
Jan 17, 2019 | 8.975 | 9.110 | 8.930 | 9.060 | 408,500 | +0.02(+0.22%) |
Jan 16, 2019 | 9.030 | 9.050 | 8.980 | 9.040 | 209,531 | +0.03(+0.33%) |
Jan 15, 2019 | 8.940 | 9.030 | 8.920 | 9.010 | 448,388 | -0.04(-0.50%) |
Jan 14, 2019 | 8.990 | 9.100 | 8.970 | 9.055 | 924,326 | +0.02(+0.22%) |
Jan 11, 2019 | 8.960 | 9.070 | 8.940 | 9.035 | 1,957,800 | -0.03(-0.33%) |
Jan 10, 2019 | 9.040 | 9.100 | 9.000 | 9.065 | 435,279 | +0.04(+0.50%) |
Jan 09, 2019 | 9.040 | 9.080 | 8.990 | 9.020 | 276,230 | +0.07(+0.84%) |
Jan 08, 2019 | 8.970 | 8.980 | 8.880 | 8.945 | 287,697 | +0.02(+0.17%) |
Jan 07, 2019 | 8.820 | 8.930 | 8.810 | 8.930 | 722,210 | +0.03(+0.34%) |
Jan 04, 2019 | 8.688 | 8.910 | 8.680 | 8.900 | 443,800 | +0.41(+4.77%) |
Jan 03, 2019 | 8.440 | 8.510 | 8.410 | 8.495 | 337,194 | +0.04(+0.47%) |
Jan 02, 2019 | 8.320 | 8.480 | 8.320 | 8.455 | 560,421 | +0.06(+0.77%) |
Dec 31, 2018 | 8.250 | 8.420 | 8.250 | 8.390 | 1,169,900 | +0.10(+1.21%) |
Dec 28, 2018 | 8.367 | 8.370 | 8.220 | 8.290 | 880,300 | -0.02(-0.24%) |
Dec 27, 2018 | 8.258 | 8.310 | 8.150 | 8.310 | 648,603 | -0.11(-1.31%) |
Dec 26, 2018 | 8.230 | 8.420 | 8.160 | 8.420 | 749,651 | +0.15(+1.81%) |
Dec 24, 2018 | 8.310 | 8.400 | 8.240 | 8.270 | 534,300 | -0.05(-0.60%) |
Dec 21, 2018 | 8.387 | 8.480 | 8.320 | 8.320 | 682,300 | -0.08(-0.95%) |
Dec 20, 2018 | 8.455 | 8.480 | 8.350 | 8.400 | 864,249 | -0.06(-0.71%) |
Dec 19, 2018 | 8.570 | 8.600 | 8.420 | 8.460 | 583,089 | -0.09(-1.05%) |
Dec 18, 2018 | 8.600 | 8.660 | 8.535 | 8.550 | 760,373 | -0.03(-0.35%) |
Dec 17, 2018 | 8.645 | 8.670 | 8.560 | 8.580 | 938,117 | -0.02(-0.23%) |
Dec 14, 2018 | 8.580 | 8.662 | 8.580 | 8.600 | 614,800 | +0.01(+0.17%) |
Dec 13, 2018 | 8.620 | 8.658 | 8.540 | 8.585 | 765,055 | -0.10(-1.21%) |
Dec 12, 2018 | 8.630 | 8.720 | 8.610 | 8.690 | 566,884 | +0.21(+2.48%) |
Dec 11, 2018 | 8.610 | 8.610 | 8.420 | 8.480 | 2,384,845 | -0.01(-0.12%) |
Dec 10, 2018 | 8.520 | 8.540 | 8.410 | 8.490 | 986,166 | -0.08(-0.93%) |
Dec 07, 2018 | 8.620 | 8.710 | 8.560 | 8.570 | 548,700 | -0.01(-0.12%) |
Dec 06, 2018 | 8.620 | 8.718 | 8.460 | 8.580 | 1,235,576 | -0.20(-2.28%) |
Dec 04, 2018 | 8.940 | 8.970 | 8.720 | 8.780 | 1,052,000 | -0.28(-3.04%) |
Dec 03, 2018 | 9.070 | 9.110 | 9.010 | 9.055 | 727,959 | +0.19(+2.09%) |
Nov 30, 2018 | 8.840 | 9.000 | 8.810 | 8.870 | 516,000 | -0.09(-1.00%) |
Nov 29, 2018 | 8.930 | 8.980 | 8.900 | 8.960 | 323,782 | -0.04(-0.44%) |
Nov 28, 2018 | 8.890 | 9.000 | 8.830 | 9.000 | 370,474 | -0.03(-0.28%) |
Nov 27, 2018 | 9.030 | 9.080 | 8.980 | 9.025 | 735,114 | -0.01(-0.11%) |
Nov 26, 2018 | 9.010 | 9.050 | 8.970 | 9.035 | 555,978 | +0.20(+2.21%) |
Nov 23, 2018 | 8.870 | 8.923 | 8.820 | 8.840 | 403,600 | +0.13(+1.49%) |
Nov 21, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.13(+1.52%) | |
Nov 20, 2018 | 8.710 | 8.735 | 8.550 | 8.580 | 378,873 | -0.40(-4.45%) |
Nov 19, 2018 | 9.050 | 9.055 | 8.890 | 8.980 | 578,700 | -0.07(-0.77%) |
Nov 16, 2018 | 9.040 | 9.100 | 9.000 | 9.050 | 232,700 | -0.02(-0.22%) |
Nov 15, 2018 | 9.000 | 9.080 | 8.970 | 9.070 | 400,913 | +0.03(+0.28%) |
Nov 14, 2018 | 9.150 | 9.170 | 8.980 | 9.045 | 221,262 | -0.11(-1.15%) |
Nov 13, 2018 | 9.110 | 9.230 | 9.090 | 9.150 | 315,571 | +0.26(+2.92%) |
Nov 12, 2018 | 8.860 | 8.900 | 8.780 | 8.890 | 649,315 | +0.07(+0.79%) |
Nov 09, 2018 | 8.870 | 8.900 | 8.780 | 8.820 | 211,400 | -0.02(-0.23%) |
Nov 08, 2018 | 8.980 | 8.990 | 8.830 | 8.840 | 284,309 | -0.08(-0.86%) |
Nov 07, 2018 | 8.950 | 8.970 | 8.870 | 8.917 | 351,191 | +0.09(+0.99%) |
Nov 06, 2018 | 8.860 | 8.900 | 8.800 | 8.830 | 310,684 | +0.01(+0.11%) |
Nov 05, 2018 | 8.870 | 8.900 | 8.770 | 8.820 | 493,984 | +0.06(+0.68%) |
Nov 02, 2018 | 8.835 | 8.910 | 8.670 | 8.760 | 423,100 | +0.07(+0.81%) |