Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.698 | 9.698 | 9.561 | 9.600 | 11,166 | +0.05(+0.52%) |
Jan 30, 2019 | 9.469 | 9.561 | 9.469 | 9.550 | 4,752 | +0.08(+0.83%) |
Jan 29, 2019 | 9.501 | 9.502 | 9.462 | 9.472 | 17,430 | +0.02(+0.17%) |
Jan 28, 2019 | 9.443 | 9.482 | 9.435 | 9.456 | 16,411 | +0.01(+0.14%) |
Jan 25, 2019 | 9.561 | 9.561 | 9.443 | 9.443 | 9,468 | +0.03(+0.35%) |
Jan 24, 2019 | 9.390 | 9.417 | 9.371 | 9.410 | 8,081 | +0.05(+0.56%) |
Jan 23, 2019 | 9.390 | 9.390 | 9.331 | 9.358 | 26,482 | +0.04(+0.42%) |
Jan 22, 2019 | 9.384 | 9.403 | 9.305 | 9.318 | 15,154 | -0.05(-0.49%) |
Jan 18, 2019 | 9.423 | 9.423 | 9.364 | 9.364 | 11,911 | -0.01(-0.14%) |
Jan 17, 2019 | 9.377 | 9.377 | 9.330 | 9.377 | 12,387 | +0.01(+0.14%) |
Jan 16, 2019 | 9.290 | 9.364 | 9.290 | 9.364 | 17,651 | +0.09(+0.92%) |
Jan 15, 2019 | 9.181 | 9.286 | 9.181 | 9.279 | 28,040 | +0.05(+0.57%) |
Jan 14, 2019 | 9.233 | 9.266 | 9.224 | 9.227 | 2,829 | +0.00(+0.04%) |
Jan 11, 2019 | 9.200 | 9.223 | 9.200 | 9.223 | 4,886 | +0.00(+0.04%) |
Jan 10, 2019 | 9.187 | 9.220 | 9.168 | 9.220 | 1,354 | +0.05(+0.50%) |
Jan 09, 2019 | 9.286 | 9.286 | 9.161 | 9.174 | 10,875 | -0.01(-0.14%) |
Jan 08, 2019 | 9.116 | 9.187 | 9.116 | 9.187 | 12,742 | +0.09(+1.01%) |
Jan 07, 2019 | 9.076 | 9.115 | 8.978 | 9.096 | 23,147 | +0.18(+2.06%) |
Jan 04, 2019 | 8.886 | 8.925 | 8.886 | 8.912 | 9,620 | +0.12(+1.33%) |
Jan 03, 2019 | 8.722 | 8.798 | 8.722 | 8.795 | 13,617 | +0.01(+0.16%) |
Jan 02, 2019 | 8.565 | 8.788 | 8.565 | 8.781 | 1,707 | +0.08(+0.90%) |
Dec 31, 2018 | 8.781 | 8.794 | 8.703 | 8.703 | 4,581 | -0.07(-0.82%) |
Dec 28, 2018 | 8.749 | 8.834 | 8.742 | 8.775 | 16,950 | +0.09(+1.02%) |
Dec 27, 2018 | 8.569 | 8.686 | 8.530 | 8.686 | 79,944 | +0.05(+0.60%) |
Dec 26, 2018 | 8.380 | 8.663 | 8.380 | 8.634 | 9,130 | +0.23(+2.71%) |
Dec 24, 2018 | 8.569 | 8.575 | 8.406 | 8.406 | 8,920 | -0.14(-1.67%) |
Dec 21, 2018 | 8.647 | 8.732 | 8.549 | 8.549 | 8,305 | -0.05(-0.63%) |
Dec 20, 2018 | 8.894 | 8.894 | 8.580 | 8.603 | 34,464 | -0.29(-3.23%) |
Dec 19, 2018 | 8.917 | 8.927 | 8.891 | 8.891 | 7,009 | +0.04(+0.48%) |
Dec 18, 2018 | 8.823 | 8.934 | 8.823 | 8.848 | 24,646 | +0.02(+0.22%) |
Dec 17, 2018 | 9.124 | 9.124 | 8.829 | 8.829 | 25,118 | -0.33(-3.55%) |
Dec 14, 2018 | 9.135 | 9.206 | 9.135 | 9.154 | 7,229 | -0.02(-0.21%) |
Dec 13, 2018 | 9.187 | 9.226 | 9.174 | 9.174 | 4,232 | -0.04(-0.44%) |
Dec 12, 2018 | 9.235 | 9.258 | 9.196 | 9.214 | 3,473 | +0.03(+0.37%) |
Dec 11, 2018 | 9.356 | 9.356 | 9.180 | 9.180 | 6,544 | -0.04(-0.39%) |
Dec 10, 2018 | 9.193 | 9.257 | 9.154 | 9.216 | 10,173 | -0.04(-0.45%) |
Dec 07, 2018 | 9.349 | 9.356 | 9.258 | 9.258 | 4,152 | -0.02(-0.21%) |
Dec 06, 2018 | 9.375 | 9.375 | 9.154 | 9.278 | 24,420 | -0.05(-0.59%) |
Dec 04, 2018 | 9.462 | 9.468 | 9.333 | 9.333 | 24,463 | -0.13(-1.37%) |
Dec 03, 2018 | 9.559 | 9.559 | 9.413 | 9.462 | 16,525 | +0.06(+0.69%) |
Nov 30, 2018 | 9.378 | 9.397 | 9.358 | 9.397 | 17,341 | +0.02(+0.20%) |
Nov 29, 2018 | 9.373 | 9.378 | 9.345 | 9.378 | 20,789 | +0.01(+0.13%) |
Nov 28, 2018 | 9.295 | 9.371 | 9.295 | 9.365 | 2,217 | +0.07(+0.77%) |
Nov 27, 2018 | 9.300 | 9.307 | 9.290 | 9.294 | 7,377 | -0.02(-0.20%) |
Nov 26, 2018 | 9.365 | 9.365 | 9.313 | 9.313 | 6,403 | +0.05(+0.49%) |
Nov 23, 2018 | 9.365 | 9.365 | 9.261 | 9.268 | 3,870 | -0.03(-0.29%) |
Nov 21, 2018 | 9.295 | 9.295 | 9.295 | 0 | +0.02(+0.25%) | |
Nov 20, 2018 | 9.313 | 9.313 | 9.255 | 9.271 | 3,877 | -0.07(-0.80%) |
Nov 19, 2018 | 9.378 | 9.378 | 9.319 | 9.345 | 6,761 | +0.01(+0.07%) |
Nov 16, 2018 | 9.345 | 9.345 | 9.333 | 9.339 | 7,741 | +0.01(+0.06%) |
Nov 15, 2018 | 9.317 | 9.339 | 9.313 | 9.333 | 8,433 | -0.04(-0.43%) |
Nov 14, 2018 | 9.391 | 9.418 | 9.365 | 9.374 | 9,661 | -0.02(-0.16%) |
Nov 13, 2018 | 9.397 | 9.442 | 9.387 | 9.389 | 12,193 | -0.06(-0.63%) |
Nov 12, 2018 | 9.442 | 9.466 | 9.442 | 9.449 | 8,398 | -0.01(-0.13%) |
Nov 09, 2018 | 9.494 | 9.494 | 9.455 | 9.462 | 4,335 | -0.03(-0.34%) |
Nov 08, 2018 | 9.507 | 9.507 | 9.494 | 9.494 | 1,819 | +0.01(+0.07%) |
Nov 07, 2018 | 9.455 | 9.488 | 9.439 | 9.488 | 6,211 | +0.11(+1.20%) |
Nov 06, 2018 | 9.371 | 9.376 | 9.371 | 9.375 | 698 | +0.04(+0.44%) |
Nov 05, 2018 | 9.311 | 9.355 | 9.311 | 9.334 | 46,201 | +0.02(+0.26%) |
Nov 02, 2018 | 9.322 | 9.322 | 9.310 | 9.310 | 1,402 | +0.00(+0.00%) |