Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.466 | 9.472 | 9.427 | 9.447 | 75,386 | +0.01(+0.14%) |
Jan 30, 2019 | 9.376 | 9.434 | 9.356 | 9.434 | 60,025 | +0.08(+0.83%) |
Jan 29, 2019 | 9.363 | 9.395 | 9.343 | 9.356 | 89,995 | -0.02(-0.21%) |
Jan 28, 2019 | 9.369 | 9.376 | 9.317 | 9.376 | 70,457 | -0.01(-0.07%) |
Jan 25, 2019 | 9.298 | 9.382 | 9.298 | 9.382 | 101,905 | +0.08(+0.90%) |
Jan 24, 2019 | 9.337 | 9.353 | 9.285 | 9.298 | 252,112 | -0.02(-0.21%) |
Jan 23, 2019 | 9.388 | 9.414 | 9.317 | 9.317 | 206,273 | -0.06(-0.69%) |
Jan 22, 2019 | 9.427 | 9.427 | 9.363 | 9.382 | 103,872 | -0.05(-0.48%) |
Jan 18, 2019 | 9.472 | 9.472 | 9.421 | 9.427 | 146,508 | -0.05(-0.48%) |
Jan 17, 2019 | 9.505 | 9.505 | 9.440 | 9.472 | 68,796 | -0.01(-0.14%) |
Jan 16, 2019 | 9.498 | 9.498 | 9.453 | 9.485 | 132,617 | +0.01(+0.14%) |
Jan 15, 2019 | 9.472 | 9.479 | 9.427 | 9.472 | 129,874 | +0.02(+0.20%) |
Jan 14, 2019 | 9.395 | 9.472 | 9.383 | 9.453 | 77,385 | +0.06(+0.61%) |
Jan 11, 2019 | 9.440 | 9.504 | 9.395 | 9.395 | 233,734 | -0.07(-0.75%) |
Jan 10, 2019 | 9.453 | 9.479 | 9.434 | 9.466 | 157,070 | +0.01(+0.14%) |
Jan 09, 2019 | 9.517 | 9.537 | 9.440 | 9.453 | 109,351 | -0.06(-0.67%) |
Jan 08, 2019 | 9.524 | 9.549 | 9.466 | 9.517 | 100,718 | +0.08(+0.88%) |
Jan 07, 2019 | 9.331 | 9.485 | 9.312 | 9.434 | 101,932 | +0.12(+1.31%) |
Jan 04, 2019 | 9.254 | 9.344 | 9.209 | 9.312 | 94,803 | +0.12(+1.33%) |
Jan 03, 2019 | 9.344 | 9.344 | 9.158 | 9.190 | 237,378 | -0.15(-1.65%) |
Jan 02, 2019 | 9.177 | 9.344 | 9.171 | 9.344 | 88,070 | +0.12(+1.25%) |
Dec 31, 2018 | 9.293 | 9.325 | 9.145 | 9.229 | 191,634 | -0.08(-0.90%) |
Dec 28, 2018 | 9.088 | 9.325 | 9.043 | 9.312 | 268,350 | +0.23(+2.54%) |
Dec 27, 2018 | 9.145 | 9.197 | 9.036 | 9.081 | 255,626 | -0.15(-1.60%) |
Dec 26, 2018 | 9.075 | 9.235 | 9.075 | 9.229 | 127,857 | +0.15(+1.70%) |
Dec 24, 2018 | 9.088 | 9.132 | 9.017 | 9.075 | 112,579 | -0.04(-0.42%) |
Dec 21, 2018 | 9.075 | 9.126 | 9.030 | 9.113 | 236,073 | +0.03(+0.28%) |
Dec 20, 2018 | 9.126 | 9.177 | 8.927 | 9.088 | 297,360 | -0.12(-1.25%) |
Dec 19, 2018 | 9.184 | 9.216 | 9.145 | 9.203 | 160,667 | +0.01(+0.14%) |
Dec 18, 2018 | 9.235 | 9.251 | 9.120 | 9.190 | 557,144 | -0.04(-0.49%) |
Dec 17, 2018 | 9.274 | 9.312 | 9.222 | 9.235 | 464,918 | -0.05(-0.55%) |
Dec 14, 2018 | 9.363 | 9.376 | 9.229 | 9.286 | 310,295 | -0.06(-0.65%) |
Dec 13, 2018 | 9.385 | 9.388 | 9.335 | 9.347 | 158,251 | -0.04(-0.40%) |
Dec 12, 2018 | 9.404 | 9.417 | 9.354 | 9.385 | 169,338 | +0.02(+0.20%) |
Dec 11, 2018 | 9.436 | 9.436 | 9.354 | 9.366 | 109,319 | +0.01(+0.07%) |
Dec 10, 2018 | 9.341 | 9.392 | 9.335 | 9.360 | 167,735 | +0.03(+0.27%) |
Dec 07, 2018 | 9.316 | 9.366 | 9.316 | 9.335 | 160,175 | -0.01(-0.14%) |
Dec 06, 2018 | 9.373 | 9.417 | 9.322 | 9.347 | 261,466 | -0.11(-1.14%) |
Dec 04, 2018 | 9.474 | 9.499 | 9.423 | 9.455 | 186,582 | -0.02(-0.20%) |
Dec 03, 2018 | 9.474 | 9.486 | 9.417 | 9.474 | 209,522 | +0.04(+0.40%) |
Nov 30, 2018 | 9.461 | 9.474 | 9.385 | 9.436 | 121,594 | -0.03(-0.33%) |
Nov 29, 2018 | 9.455 | 9.474 | 9.430 | 9.467 | 146,557 | +0.03(+0.34%) |
Nov 28, 2018 | 9.417 | 9.436 | 9.385 | 9.436 | 237,781 | +0.04(+0.40%) |
Nov 27, 2018 | 9.360 | 9.404 | 9.322 | 9.398 | 219,788 | +0.02(+0.20%) |
Nov 26, 2018 | 9.392 | 9.404 | 9.347 | 9.379 | 236,086 | +0.03(+0.27%) |
Nov 23, 2018 | 9.360 | 9.398 | 9.354 | 9.354 | 54,709 | +0.00(+0.00%) |
Nov 21, 2018 | 9.354 | 9.354 | 9.354 | 0 | -0.07(-0.74%) | |
Nov 20, 2018 | 9.518 | 9.524 | 9.417 | 9.423 | 166,859 | -0.10(-1.06%) |
Nov 19, 2018 | 9.607 | 9.638 | 9.518 | 9.524 | 197,607 | -0.10(-1.05%) |
Nov 16, 2018 | 9.739 | 9.739 | 9.613 | 9.626 | 93,923 | -0.15(-1.49%) |
Nov 15, 2018 | 9.733 | 9.771 | 9.695 | 9.771 | 227,403 | +0.02(+0.19%) |
Nov 14, 2018 | 9.752 | 9.765 | 9.714 | 9.752 | 55,217 | +0.02(+0.19%) |
Nov 13, 2018 | 9.727 | 9.771 | 9.711 | 9.733 | 80,335 | +0.03(+0.26%) |
Nov 12, 2018 | 9.670 | 9.708 | 9.613 | 9.708 | 97,055 | +0.08(+0.78%) |
Nov 09, 2018 | 9.658 | 9.677 | 9.608 | 9.633 | 103,603 | -0.03(-0.26%) |
Nov 08, 2018 | 9.652 | 9.727 | 9.652 | 9.658 | 231,994 | -0.03(-0.32%) |
Nov 07, 2018 | 9.614 | 9.689 | 9.589 | 9.689 | 123,492 | +0.13(+1.31%) |
Nov 06, 2018 | 9.570 | 9.608 | 9.551 | 9.564 | 110,889 | -0.04(-0.39%) |
Nov 05, 2018 | 9.595 | 9.633 | 9.595 | 9.601 | 130,225 | +0.01(+0.07%) |
Nov 02, 2018 | 9.582 | 9.595 | 9.551 | 9.595 | 107,741 | +0.03(+0.26%) |