Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.045 | 9.193 | 8.983 | 9.051 | 14,604,088 | +0.02(+0.27%) |
Jan 30, 2019 | 8.897 | 9.070 | 8.707 | 9.027 | 21,387,492 | +0.24(+2.73%) |
Jan 29, 2019 | 8.799 | 8.959 | 8.756 | 8.787 | 22,017,674 | +0.05(+0.56%) |
Jan 28, 2019 | 8.768 | 8.780 | 8.627 | 8.737 | 12,891,118 | -0.09(-0.98%) |
Jan 25, 2019 | 8.799 | 8.854 | 8.670 | 8.823 | 23,021,894 | +0.14(+1.56%) |
Jan 24, 2019 | 8.633 | 8.879 | 8.553 | 8.688 | 12,950,088 | +0.05(+0.57%) |
Jan 23, 2019 | 8.719 | 8.848 | 8.590 | 8.639 | 20,788,136 | -0.04(-0.43%) |
Jan 22, 2019 | 8.922 | 8.928 | 8.584 | 8.676 | 19,600,404 | -0.29(-3.23%) |
Jan 18, 2019 | 8.990 | 9.137 | 8.928 | 8.965 | 26,516,580 | -0.02(-0.27%) |
Jan 17, 2019 | 8.922 | 9.088 | 8.836 | 8.990 | 23,484,768 | -0.02(-0.27%) |
Jan 16, 2019 | 9.156 | 9.193 | 8.953 | 9.014 | 15,107,345 | -0.14(-1.48%) |
Jan 15, 2019 | 9.051 | 9.193 | 9.051 | 9.150 | 17,209,178 | +0.10(+1.09%) |
Jan 14, 2019 | 9.131 | 9.174 | 8.977 | 9.051 | 36,139,984 | -0.20(-2.19%) |
Jan 11, 2019 | 9.230 | 9.297 | 9.137 | 9.254 | 26,234,280 | -0.04(-0.40%) |
Jan 10, 2019 | 9.230 | 9.340 | 9.137 | 9.291 | 26,855,160 | -0.01(-0.07%) |
Jan 09, 2019 | 9.205 | 9.402 | 9.174 | 9.297 | 36,587,684 | +0.20(+2.23%) |
Jan 08, 2019 | 9.033 | 9.168 | 8.848 | 9.094 | 39,755,164 | +0.20(+2.21%) |
Jan 07, 2019 | 8.854 | 9.039 | 8.805 | 8.897 | 39,030,672 | +0.17(+1.97%) |
Jan 04, 2019 | 8.454 | 8.814 | 8.424 | 8.725 | 36,370,216 | +0.52(+6.30%) |
Jan 03, 2019 | 8.128 | 8.356 | 8.030 | 8.208 | 22,966,180 | +0.06(+0.68%) |
Jan 02, 2019 | 7.999 | 8.276 | 7.981 | 8.153 | 16,997,590 | +0.02(+0.30%) |
Dec 31, 2018 | 7.894 | 8.140 | 7.845 | 8.128 | 22,235,292 | +0.27(+3.45%) |
Dec 28, 2018 | 7.999 | 8.116 | 7.808 | 7.857 | 20,526,060 | -0.04(-0.55%) |
Dec 27, 2018 | 7.802 | 7.968 | 7.605 | 7.901 | 38,159,196 | -0.06(-0.77%) |
Dec 26, 2018 | 7.396 | 7.968 | 7.322 | 7.962 | 29,194,604 | +0.70(+9.66%) |
Dec 24, 2018 | 7.378 | 7.525 | 7.187 | 7.261 | 22,545,870 | -0.27(-3.59%) |
Dec 21, 2018 | 7.937 | 8.073 | 7.525 | 7.531 | 47,751,068 | -0.37(-4.67%) |
Dec 20, 2018 | 7.944 | 8.060 | 7.673 | 7.901 | 38,558,472 | -0.08(-1.00%) |
Dec 19, 2018 | 7.999 | 8.294 | 7.937 | 7.981 | 30,879,114 | +0.02(+0.23%) |
Dec 18, 2018 | 8.380 | 8.380 | 7.845 | 7.962 | 44,775,656 | -0.28(-3.43%) |
Dec 17, 2018 | 8.750 | 8.750 | 8.153 | 8.245 | 27,752,340 | -0.41(-4.76%) |
Dec 14, 2018 | 8.903 | 9.008 | 8.620 | 8.657 | 23,470,614 | -0.31(-3.43%) |
Dec 13, 2018 | 8.731 | 9.039 | 8.719 | 8.965 | 16,418,732 | +0.16(+1.82%) |
Dec 12, 2018 | 8.719 | 9.002 | 8.633 | 8.805 | 13,197,197 | +0.14(+1.63%) |
Dec 11, 2018 | 8.608 | 8.774 | 8.417 | 8.664 | 16,985,204 | +0.14(+1.66%) |
Dec 10, 2018 | 8.707 | 8.750 | 8.294 | 8.522 | 20,268,020 | -0.25(-2.81%) |
Dec 07, 2018 | 8.885 | 9.094 | 8.694 | 8.768 | 20,472,754 | +0.02(+0.21%) |
Dec 06, 2018 | 8.682 | 8.817 | 8.436 | 8.750 | 25,788,448 | -0.02(-0.28%) |
Dec 04, 2018 | 9.353 | 9.353 | 8.774 | 8.774 | 24,645,152 | -0.55(-5.94%) |
Dec 03, 2018 | 9.094 | 9.414 | 9.088 | 9.328 | 15,624,213 | +0.36(+4.05%) |
Nov 30, 2018 | 8.996 | 9.063 | 8.891 | 8.965 | 17,419,800 | -0.10(-1.09%) |
Nov 29, 2018 | 8.983 | 9.199 | 8.953 | 9.063 | 20,914,018 | +0.07(+0.75%) |
Nov 28, 2018 | 8.922 | 9.033 | 8.780 | 8.996 | 11,747,023 | +0.08(+0.90%) |
Nov 27, 2018 | 8.817 | 9.027 | 8.817 | 8.916 | 14,635,732 | +0.04(+0.49%) |
Nov 26, 2018 | 8.903 | 9.033 | 8.805 | 8.873 | 12,351,319 | +0.12(+1.34%) |
Nov 23, 2018 | 8.848 | 8.897 | 8.620 | 8.756 | 8,065,423 | -0.28(-3.07%) |
Nov 21, 2018 | 9.033 | 9.033 | 9.033 | 0 | +0.23(+2.66%) | |
Nov 20, 2018 | 9.051 | 9.076 | 8.657 | 8.799 | 30,971,536 | -0.31(-3.38%) |
Nov 19, 2018 | 9.230 | 9.273 | 9.107 | 9.107 | 19,472,398 | +0.00(+0.00%) |
Nov 16, 2018 | 9.125 | 9.291 | 9.033 | 9.107 | 15,638,408 | +0.03(+0.34%) |
Nov 15, 2018 | 9.039 | 9.199 | 9.002 | 9.076 | 14,962,817 | +0.11(+1.24%) |
Nov 14, 2018 | 9.383 | 9.383 | 8.903 | 8.965 | 22,405,542 | -0.22(-2.41%) |
Nov 13, 2018 | 9.463 | 9.648 | 9.150 | 9.187 | 22,173,390 | -0.29(-3.05%) |
Nov 12, 2018 | 9.636 | 9.814 | 9.463 | 9.476 | 11,521,114 | -0.16(-1.66%) |
Nov 09, 2018 | 9.783 | 9.833 | 9.525 | 9.636 | 17,859,744 | -0.25(-2.49%) |
Nov 08, 2018 | 9.974 | 10.48 | 9.777 | 9.882 | 23,838,942 | +0.06(+0.56%) |
Nov 07, 2018 | 9.777 | 9.845 | 9.519 | 9.826 | 15,413,180 | +0.23(+2.40%) |
Nov 06, 2018 | 9.602 | 9.656 | 9.403 | 9.596 | 11,675,146 | -0.04(-0.44%) |
Nov 05, 2018 | 9.547 | 9.644 | 9.427 | 9.638 | 17,330,918 | +0.19(+1.98%) |
Nov 02, 2018 | 9.608 | 9.626 | 9.264 | 9.451 | 14,139,295 | -0.10(-1.07%) |