Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.630 | 9.630 | 9.630 | 9.630 | 769 | +0.06(+0.63%) |
Jan 30, 2019 | 9.570 | 9.570 | 9.570 | 221 | +0.00(+0.00%) | |
Jan 29, 2019 | 9.560 | 9.570 | 9.560 | 9.570 | 1,081 | +0.20(+2.13%) |
Jan 28, 2019 | 9.270 | 9.435 | 9.270 | 9.370 | 532 | -0.08(-0.85%) |
Jan 25, 2019 | 9.430 | 9.450 | 9.430 | 9.450 | 300 | +0.38(+4.19%) |
Jan 24, 2019 | 9.232 | 9.300 | 9.070 | 9.070 | 1,726 | -0.13(-1.41%) |
Jan 23, 2019 | 9.550 | 9.550 | 9.200 | 9.200 | 802 | -0.15(-1.60%) |
Jan 22, 2019 | 9.350 | 9.350 | 9.350 | 104 | +0.00(+0.00%) | |
Jan 18, 2019 | 9.350 | 9.350 | 9.350 | 125 | +0.00(+0.00%) | |
Jan 17, 2019 | 9.290 | 9.350 | 9.290 | 9.350 | 709 | -0.04(-0.43%) |
Jan 16, 2019 | 9.490 | 9.490 | 9.390 | 9.390 | 2,202 | -0.04(-0.42%) |
Jan 15, 2019 | 9.460 | 9.490 | 9.420 | 9.430 | 8,577 | -0.17(-1.77%) |
Jan 14, 2019 | 9.600 | 9.700 | 9.600 | 9.600 | 1,164 | +0.03(+0.31%) |
Jan 11, 2019 | 9.710 | 9.710 | 9.570 | 9.570 | 800 | -0.26(-2.61%) |
Jan 10, 2019 | 9.826 | 9.826 | 9.826 | 9.826 | 652 | -0.14(-1.39%) |
Jan 09, 2019 | 10.20 | 10.20 | 9.890 | 9.965 | 4,353 | +0.08(+0.86%) |
Jan 08, 2019 | 9.878 | 10.09 | 9.800 | 9.880 | 11,394 | +0.05(+0.51%) |
Jan 07, 2019 | 9.720 | 9.830 | 9.720 | 9.830 | 452 | +0.31(+3.26%) |
Jan 04, 2019 | 9.330 | 9.520 | 9.330 | 9.520 | 3,500 | +0.41(+4.50%) |
Jan 03, 2019 | 9.110 | 9.155 | 8.990 | 9.110 | 4,037 | -0.17(-1.83%) |
Jan 02, 2019 | 9.080 | 9.280 | 9.080 | 9.280 | 1,548 | +0.51(+5.82%) |
Dec 31, 2018 | 8.800 | 9.168 | 8.770 | 8.770 | 43,600 | -0.20(-2.23%) |
Dec 28, 2018 | 8.900 | 9.105 | 8.900 | 8.970 | 3,100 | +0.32(+3.70%) |
Dec 27, 2018 | 8.630 | 8.715 | 8.530 | 8.650 | 15,640 | -0.37(-4.13%) |
Dec 26, 2018 | 9.023 | 9.023 | 9.023 | 110 | +0.00(+0.00%) | |
Dec 24, 2018 | 9.023 | 9.023 | 9.023 | 9.023 | 300 | +0.11(+1.26%) |
Dec 21, 2018 | 8.890 | 9.095 | 8.890 | 8.910 | 3,000 | -0.02(-0.22%) |
Dec 20, 2018 | 8.767 | 8.930 | 8.750 | 8.930 | 2,454 | +0.04(+0.51%) |
Dec 19, 2018 | 9.030 | 9.030 | 8.670 | 8.885 | 1,756 | -0.09(-0.95%) |
Dec 18, 2018 | 8.920 | 9.120 | 8.820 | 8.970 | 21,727 | +0.32(+3.70%) |
Dec 17, 2018 | 8.650 | 8.650 | 8.550 | 8.650 | 1,989 | -0.16(-1.86%) |
Dec 14, 2018 | 8.875 | 8.965 | 8.814 | 8.814 | 1,500 | -0.22(-2.48%) |
Dec 13, 2018 | 9.038 | 9.038 | 9.038 | 9.038 | 305 | +0.06(+0.66%) |
Dec 12, 2018 | 8.979 | 8.979 | 8.979 | 8.979 | 291 | +0.28(+3.21%) |
Dec 11, 2018 | 8.950 | 8.950 | 8.700 | 8.700 | 804 | -0.13(-1.47%) |
Dec 10, 2018 | 8.920 | 8.920 | 8.830 | 8.830 | 1,232 | -0.05(-0.56%) |
Dec 07, 2018 | 8.913 | 8.913 | 8.880 | 8.880 | 1,100 | +0.03(+0.34%) |
Dec 06, 2018 | 9.270 | 9.270 | 8.850 | 8.850 | 1,911 | -0.40(-4.32%) |
Dec 04, 2018 | 9.570 | 9.580 | 9.130 | 9.250 | 2,800 | -0.30(-3.14%) |
Dec 03, 2018 | 9.550 | 9.550 | 9.550 | 9.550 | 265 | +0.54(+5.99%) |
Nov 29, 2018 | 9.010 | 9.010 | 9.010 | 0 | -0.07(-0.77%) | |
Nov 28, 2018 | 8.680 | 9.080 | 8.680 | 9.080 | 8,936 | +0.61(+7.20%) |
Nov 27, 2018 | 8.450 | 8.595 | 8.450 | 8.470 | 8,129 | -0.04(-0.47%) |
Nov 26, 2018 | 8.420 | 8.700 | 8.420 | 8.510 | 750 | -0.04(-0.47%) |
Nov 23, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 500 | -0.19(-2.17%) |
Nov 21, 2018 | 8.740 | 8.740 | 8.740 | 0 | -0.11(-1.24%) | |
Nov 20, 2018 | 8.810 | 9.050 | 8.810 | 8.850 | 954 | -0.53(-5.65%) |
Nov 19, 2018 | 9.330 | 9.508 | 9.330 | 9.380 | 4,299 | -0.47(-4.77%) |
Nov 16, 2018 | 9.620 | 9.850 | 9.620 | 9.850 | 2,000 | +0.24(+2.55%) |
Nov 15, 2018 | 9.260 | 9.680 | 9.260 | 9.605 | 3,361 | -0.04(-0.41%) |
Nov 14, 2018 | 9.590 | 9.645 | 9.590 | 9.645 | 339 | -0.24(-2.38%) |
Nov 13, 2018 | 9.880 | 9.880 | 9.880 | 261 | +0.00(+0.00%) | |
Nov 12, 2018 | 9.680 | 9.880 | 9.680 | 9.880 | 376 | -0.02(-0.20%) |
Nov 09, 2018 | 9.750 | 9.900 | 9.750 | 9.900 | 800 | -0.02(-0.20%) |
Nov 08, 2018 | 9.880 | 10.08 | 9.880 | 9.920 | 656 | -0.03(-0.30%) |
Nov 07, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 246 | -0.09(-0.92%) |
Nov 06, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 572 | +0.29(+3.00%) |
Nov 05, 2018 | 9.750 | 9.750 | 9.750 | 54 | +0.00(+0.00%) | |
Nov 02, 2018 | 9.905 | 9.905 | 9.750 | 9.750 | 500 | +0.12(+1.25%) |